79,320€
0,39%
Echtzeit-Aktienkurs Sempra
Bid:
Ask:
Aktienkurse zur Sempra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 79,32 | 79,32 | 79,28 | 79,28 | 0,34% | - |
| 19.02.2026 | 77,85 | 79,09 | 77,44 | 79,01 | 1,59% | - |
| 18.02.2026 | 78,40 | 79,12 | 77,75 | 77,77 | -0,87% | - |
| 17.02.2026 | 79,73 | 80,72 | 78,33 | 78,45 | -1,58% | - |
| 16.02.2026 | 79,86 | 80,29 | 79,13 | 79,71 | -0,04% | 180,00 |
| 13.02.2026 | 78,60 | 80,64 | 77,85 | 79,74 | 2,01% | 15,00 |
| 12.02.2026 | 76,85 | 78,63 | 76,29 | 78,17 | 2,16% | - |
| 11.02.2026 | 75,45 | 76,60 | 75,20 | 76,52 | 1,61% | 5,00 |
| 10.02.2026 | 73,52 | 75,46 | 73,36 | 75,31 | 2,42% | - |
| 09.02.2026 | 73,90 | 73,90 | 72,36 | 73,53 | -0,98% | - |
| 06.02.2026 | 73,56 | 74,51 | 73,00 | 74,26 | 0,94% | - |
| 05.02.2026 | 73,38 | 73,81 | 72,82 | 73,57 | 0,30% | - |
| 04.02.2026 | 73,60 | 74,29 | 73,23 | 73,35 | 0,11% | - |
| 03.02.2026 | 73,14 | 73,74 | 72,94 | 73,27 | 0,11% | 5,00 |
| 02.02.2026 | 73,42 | 73,87 | 72,27 | 73,19 | 0,38% | - |
| 30.01.2026 | 72,76 | 73,57 | 72,29 | 72,91 | 0,52% | 40,00 |
| 29.01.2026 | 72,62 | 73,51 | 71,98 | 72,53 | 0,06% | - |
| 28.01.2026 | 72,93 | 73,33 | 72,21 | 72,49 | -0,25% | 20,00 |
| 27.01.2026 | 72,98 | 73,39 | 72,13 | 72,67 | -0,55% | - |
| 26.01.2026 | 72,56 | 73,64 | 72,21 | 73,07 | 0,76% | - |
| 23.01.2026 | 72,96 | 73,90 | 72,38 | 72,52 | -1,85% | - |
| 22.01.2026 | 73,58 | 74,20 | 72,80 | 73,89 | -0,35% | - |
| 21.01.2026 | 75,71 | 75,99 | 71,74 | 74,15 | -1,58% | 64,00 |
| 20.01.2026 | 78,78 | 79,13 | 75,32 | 75,34 | -4,38% | - |
| 19.01.2026 | 79,68 | 79,68 | 78,55 | 78,79 | -1,14% | - |
| 16.01.2026 | 79,06 | 79,77 | 78,07 | 79,70 | 0,57% | 149,00 |
| 15.01.2026 | 78,38 | 79,44 | 78,38 | 79,25 | 1,02% | - |
| 14.01.2026 | 77,56 | 78,58 | 77,08 | 78,45 | 1,99% | - |
| 13.01.2026 | 76,39 | 77,64 | 76,09 | 76,92 | 0,97% | - |
| 12.01.2026 | 76,35 | 77,50 | 75,69 | 76,18 | -0,30% | - |
| 09.01.2026 | 75,51 | 76,62 | 74,10 | 76,41 | 1,22% | - |
| 08.01.2026 | 74,26 | 76,00 | 73,64 | 75,49 | 2,37% | - |
| 07.01.2026 | 75,03 | 76,00 | 73,58 | 73,74 | -1,85% | 100,00 |
| 06.01.2026 | 74,69 | 75,13 | 74,32 | 75,13 | 0,83% | - |
| 05.01.2026 | 76,49 | 77,23 | 73,83 | 74,51 | -2,78% | - |
| 02.01.2026 | 75,54 | 76,77 | 74,95 | 76,64 | 1,56% | - |
| 30.12.2025 | 75,54 | 75,54 | 75,43 | 75,46 | 0,00% | - |
| 29.12.2025 | 75,33 | 76,02 | 74,93 | 75,46 | 0,24% | 11,00 |
| 23.12.2025 | 74,90 | 75,49 | 74,41 | 75,28 | 0,71% | - |
| 22.12.2025 | 74,24 | 74,91 | 73,67 | 74,75 | 0,63% | - |
| 19.12.2025 | 74,05 | 75,42 | 74,05 | 74,28 | -0,27% | - |
| 18.12.2025 | 74,00 | 74,94 | 73,82 | 74,48 | 0,77% | - |
| 17.12.2025 | 74,84 | 75,34 | 73,37 | 73,91 | -0,48% | - |
| 16.12.2025 | 74,97 | 75,57 | 73,81 | 74,27 | -1,55% | - |
| 15.12.2025 | 75,35 | 76,02 | 74,07 | 75,44 | -0,16% | - |
| 12.12.2025 | 75,79 | 76,53 | 74,99 | 75,56 | -0,45% | 15,00 |
| 11.12.2025 | 74,97 | 75,93 | 74,86 | 75,90 | 0,13% | 3,00 |
| 10.12.2025 | 75,94 | 76,68 | 75,58 | 75,80 | -0,28% | - |
| 09.12.2025 | 75,79 | 76,69 | 75,63 | 76,01 | 0,17% | - |
| 08.12.2025 | 77,88 | 78,45 | 75,48 | 75,88 | -2,85% | - |
| 05.12.2025 | 77,42 | 78,25 | 77,07 | 78,11 | 1,24% | - |
| 04.12.2025 | 77,81 | 78,41 | 77,09 | 77,15 | -0,92% | - |
| 03.12.2025 | 78,26 | 78,40 | 77,38 | 77,87 | -0,68% | - |
| 02.12.2025 | 78,84 | 79,08 | 77,79 | 78,40 | -0,61% | - |
| 01.12.2025 | 81,68 | 81,71 | 78,58 | 78,88 | -3,30% | 2,00 |
| 28.11.2025 | 80,57 | 81,69 | 80,57 | 81,57 | 0,85% | 2,00 |
| 27.11.2025 | 80,89 | 80,93 | 80,87 | 80,88 | -0,14% | - |
| 26.11.2025 | 79,94 | 81,01 | 79,92 | 80,99 | 1,17% | - |
| 25.11.2025 | 81,53 | 82,33 | 79,79 | 80,05 | -2,75% | 3,00 |
| 24.11.2025 | 78,96 | 82,31 | 78,95 | 82,31 | 2,58% | - |
| 21.11.2025 | 78,69 | 80,68 | 78,36 | 80,24 | 1,48% | - |
| 20.11.2025 | 79,34 | 81,26 | 78,73 | 79,07 | -0,10% | - |
| 19.11.2025 | 78,97 | 79,72 | 78,95 | 79,15 | 0,09% | - |
| 18.11.2025 | 79,54 | 79,71 | 78,25 | 79,08 | -0,37% | - |
| 17.11.2025 | 79,38 | 80,01 | 78,63 | 79,37 | 0,06% | - |
| 14.11.2025 | 79,96 | 80,66 | 78,75 | 79,32 | -0,28% | - |
| 13.11.2025 | 79,78 | 80,67 | 77,81 | 79,54 | -0,39% | - |
| 12.11.2025 | 80,77 | 81,13 | 79,39 | 79,85 | -1,27% | - |
| 11.11.2025 | 80,81 | 80,93 | 79,60 | 80,88 | 0,38% | - |
| 10.11.2025 | 81,64 | 83,22 | 80,02 | 80,57 | -0,15% | 360,00 |
| 07.11.2025 | 80,37 | 81,10 | 79,33 | 80,69 | 0,11% | - |
| 06.11.2025 | 80,18 | 81,28 | 79,96 | 80,60 | -0,26% | - |
| 05.11.2025 | 80,55 | 82,71 | 79,13 | 80,81 | 0,39% | - |
| 04.11.2025 | 80,23 | 80,92 | 79,33 | 80,50 | 0,05% | - |
| 03.11.2025 | 79,90 | 80,47 | 78,47 | 80,46 | 0,98% | - |
| 31.10.2025 | 79,99 | 80,51 | 78,81 | 79,68 | -0,75% | - |
| 30.10.2025 | 79,43 | 80,55 | 79,30 | 80,28 | 0,98% | - |
| 29.10.2025 | 79,48 | 80,11 | 79,03 | 79,50 | -0,03% | - |
| 28.10.2025 | 80,71 | 81,35 | 79,22 | 79,52 | -0,16% | - |
| 27.10.2025 | 79,82 | 80,53 | 79,12 | 79,65 | 0,18% | 100,00 |
| 24.10.2025 | 79,23 | 79,72 | 78,74 | 79,51 | 0,59% | - |
| 23.10.2025 | 79,43 | 80,14 | 78,72 | 79,04 | -0,59% | 50,00 |
| 22.10.2025 | 80,25 | 80,31 | 78,66 | 79,51 | 0,04% | - |
| 21.10.2025 | 79,66 | 80,27 | 78,96 | 79,48 | -0,20% | 20,00 |
| 20.10.2025 | 78,40 | 80,44 | 78,36 | 79,64 | 1,98% | - |
| 17.10.2025 | 77,84 | 78,48 | 76,64 | 78,09 | 0,09% | - |
| 16.10.2025 | 79,24 | 80,54 | 77,85 | 78,02 | -1,61% | - |
| 15.10.2025 | 78,81 | 79,67 | 78,67 | 79,30 | 0,62% | - |
| 14.10.2025 | 78,80 | 79,66 | 77,87 | 78,81 | -0,03% | - |
| 13.10.2025 | 77,62 | 79,24 | 77,62 | 78,83 | 0,96% | 6,00 |
| 10.10.2025 | 79,26 | 79,93 | 77,86 | 78,08 | -1,79% | - |
| 09.10.2025 | 80,17 | 80,72 | 78,81 | 79,50 | -1,30% | - |
| 08.10.2025 | 81,00 | 82,46 | 80,48 | 80,55 | 0,49% | 17,00 |
| 07.10.2025 | 79,26 | 80,47 | 78,98 | 80,16 | 1,76% | 1,00 |
| 06.10.2025 | 77,88 | 79,01 | 77,88 | 78,77 | 1,08% | 1,00 |
| 03.10.2025 | 76,21 | 78,35 | 75,97 | 77,93 | 2,50% | 71,00 |
| 02.10.2025 | 76,15 | 76,59 | 75,47 | 76,03 | -0,11% | - |
| 01.10.2025 | 75,65 | 76,20 | 75,28 | 76,11 | -0,89% | 1,00 |
| 30.09.2025 | 76,49 | 77,20 | 75,91 | 76,79 | 0,60% | 158,00 |
| 29.09.2025 | 75,75 | 76,33 | 74,60 | 76,33 | 0,85% | 1,00 |