70,550€
-0,89%
Echtzeit-Aktienkurs Sempra
Bid:
Ask:
Aktienkurse zur Sempra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 71,27 | 71,77 | 69,69 | 70,54 | -0,90% | - |
| 02.09.2025 | 70,59 | 71,63 | 70,09 | 71,18 | 0,86% | - |
| 01.09.2025 | 70,45 | 70,65 | 70,30 | 70,57 | 0,07% | - |
| 29.08.2025 | 69,80 | 71,24 | 69,45 | 70,52 | 1,05% | - |
| 28.08.2025 | 70,57 | 71,14 | 69,60 | 69,79 | -1,34% | - |
| 27.08.2025 | 70,17 | 71,09 | 70,17 | 70,74 | 0,67% | - |
| 26.08.2025 | 70,37 | 70,82 | 69,88 | 70,27 | -0,26% | 7,00 |
| 25.08.2025 | 70,73 | 70,82 | 69,63 | 70,45 | -0,33% | - |
| 22.08.2025 | 69,92 | 71,06 | 69,74 | 70,68 | 1,01% | - |
| 21.08.2025 | 70,73 | 71,22 | 69,95 | 69,97 | -1,09% | - |
| 20.08.2025 | 70,97 | 71,53 | 70,49 | 70,74 | -0,28% | - |
| 19.08.2025 | 69,32 | 70,99 | 69,21 | 70,94 | 2,16% | - |
| 18.08.2025 | 69,42 | 69,75 | 69,05 | 69,44 | 0,03% | - |
| 15.08.2025 | 70,31 | 70,37 | 69,16 | 69,42 | -1,36% | - |
| 14.08.2025 | 70,25 | 70,93 | 69,72 | 70,38 | 0,14% | - |
| 13.08.2025 | 70,27 | 70,55 | 69,70 | 70,28 | -0,03% | - |
| 12.08.2025 | 69,66 | 70,34 | 69,12 | 70,30 | 0,79% | - |
| 11.08.2025 | 70,08 | 70,56 | 69,14 | 69,75 | -0,57% | - |
| 08.08.2025 | 70,81 | 71,61 | 69,53 | 70,15 | -1,17% | 1,00 |
| 07.08.2025 | 69,40 | 71,51 | 69,31 | 70,98 | 1,95% | - |
| 06.08.2025 | 71,17 | 71,52 | 69,38 | 69,62 | -2,29% | 60,00 |
| 05.08.2025 | 71,71 | 72,18 | 69,68 | 71,25 | -0,82% | 1,00 |
| 04.08.2025 | 69,88 | 72,16 | 69,88 | 71,84 | 2,61% | 1,00 |
| 01.08.2025 | 71,55 | 71,55 | 69,57 | 70,01 | -2,08% | 1,00 |
| 31.07.2025 | 70,99 | 71,90 | 70,35 | 71,50 | 0,49% | - |
| 30.07.2025 | 70,29 | 71,49 | 70,18 | 71,15 | 1,21% | - |
| 29.07.2025 | 69,32 | 70,64 | 69,32 | 70,30 | 1,43% | - |
| 28.07.2025 | 69,09 | 70,35 | 68,62 | 69,31 | 0,64% | 36,00 |
| 25.07.2025 | 68,48 | 69,20 | 68,10 | 68,87 | 0,48% | - |
| 24.07.2025 | 67,43 | 68,69 | 67,28 | 68,54 | 1,68% | - |
| 23.07.2025 | 67,70 | 68,63 | 66,86 | 67,41 | -0,68% | - |
| 22.07.2025 | 67,13 | 67,91 | 67,03 | 67,87 | 0,94% | 2,00 |
| 21.07.2025 | 67,39 | 67,72 | 66,77 | 67,24 | -0,12% | - |
| 18.07.2025 | 65,51 | 67,49 | 65,48 | 67,32 | 2,23% | - |
| 17.07.2025 | 64,40 | 65,89 | 64,00 | 65,85 | 1,89% | - |
| 16.07.2025 | 63,90 | 64,86 | 63,51 | 64,63 | 1,27% | 20,00 |
| 15.07.2025 | 64,22 | 64,39 | 63,55 | 63,82 | -0,13% | - |
| 14.07.2025 | 63,76 | 64,26 | 63,44 | 63,90 | 0,14% | - |
| 11.07.2025 | 64,02 | 64,19 | 63,16 | 63,81 | 0,49% | - |
| 10.07.2025 | 63,56 | 63,67 | 63,07 | 63,50 | -0,17% | 80,00 |
| 09.07.2025 | 63,40 | 63,81 | 62,51 | 63,61 | 0,41% | 10,00 |
| 08.07.2025 | 63,55 | 63,78 | 62,70 | 63,35 | -0,16% | - |
| 07.07.2025 | 63,80 | 64,09 | 63,28 | 63,45 | -0,05% | - |
| 04.07.2025 | 63,90 | 63,90 | 63,43 | 63,48 | -0,87% | - |
| 03.07.2025 | 63,42 | 64,74 | 62,82 | 64,04 | 1,09% | - |
| 02.07.2025 | 64,54 | 65,06 | 63,25 | 63,35 | -1,97% | - |
| 01.07.2025 | 64,02 | 65,35 | 63,76 | 64,62 | 0,50% | - |
| 30.06.2025 | 64,24 | 65,11 | 63,97 | 64,30 | -0,08% | - |
| 27.06.2025 | 64,06 | 64,73 | 63,71 | 64,35 | 0,59% | - |
| 26.06.2025 | 63,73 | 64,11 | 62,87 | 63,97 | -0,61% | - |
| 25.06.2025 | 65,15 | 66,02 | 64,27 | 64,36 | -1,73% | - |
| 24.06.2025 | 65,69 | 66,06 | 65,31 | 65,49 | -0,06% | - |
| 23.06.2025 | 64,30 | 65,63 | 64,16 | 65,53 | 1,80% | 15,00 |
| 20.06.2025 | 64,73 | 64,84 | 64,21 | 64,37 | 0,30% | - |
| 19.06.2025 | 64,82 | 64,88 | 64,18 | 64,18 | -0,82% | - |
| 18.06.2025 | 64,54 | 65,28 | 64,13 | 64,71 | 0,29% | - |
| 17.06.2025 | 63,84 | 64,69 | 63,21 | 64,52 | 1,11% | - |
| 16.06.2025 | 64,20 | 64,71 | 63,40 | 63,81 | -0,25% | - |
| 13.06.2025 | 65,81 | 66,14 | 63,75 | 63,97 | -2,62% | - |
| 12.06.2025 | 65,82 | 66,15 | 65,06 | 65,69 | -0,61% | - |
| 11.06.2025 | 66,55 | 66,66 | 65,80 | 66,09 | -0,54% | - |
| 10.06.2025 | 65,41 | 66,64 | 65,00 | 66,45 | 1,78% | - |
| 09.06.2025 | 67,23 | 67,60 | 65,15 | 65,29 | -3,14% | - |
| 06.06.2025 | 66,37 | 67,45 | 66,25 | 67,41 | 1,75% | - |
| 05.06.2025 | 66,91 | 68,14 | 66,08 | 66,25 | -1,09% | - |
| 04.06.2025 | 68,42 | 68,51 | 66,95 | 66,98 | -2,20% | - |
| 03.06.2025 | 68,07 | 68,52 | 67,42 | 68,49 | 0,48% | - |
| 02.06.2025 | 69,28 | 69,28 | 67,78 | 68,16 | -1,39% | - |
| 30.05.2025 | 68,58 | 69,40 | 68,25 | 69,12 | 0,89% | - |
| 29.05.2025 | 68,66 | 70,16 | 67,95 | 68,51 | -0,19% | - |
| 28.05.2025 | 69,70 | 70,61 | 68,21 | 68,64 | -1,42% | - |
| 27.05.2025 | 68,96 | 69,93 | 68,59 | 69,63 | 0,84% | - |
| 26.05.2025 | 68,34 | 69,26 | 68,10 | 69,05 | 0,99% | - |
| 23.05.2025 | 67,98 | 68,46 | 66,67 | 68,37 | 0,56% | - |
| 22.05.2025 | 67,82 | 68,40 | 67,07 | 67,99 | 0,09% | - |
| 21.05.2025 | 69,02 | 69,32 | 67,79 | 67,93 | -1,95% | - |
| 20.05.2025 | 69,76 | 70,24 | 69,24 | 69,28 | -0,65% | - |
| 19.05.2025 | 68,66 | 69,76 | 67,92 | 69,73 | 0,13% | - |
| 16.05.2025 | 68,38 | 69,65 | 67,91 | 69,64 | 1,93% | - |
| 15.05.2025 | 67,03 | 68,58 | 66,30 | 68,32 | 2,12% | - |
| 14.05.2025 | 67,51 | 67,51 | 65,48 | 66,90 | -0,34% | - |
| 13.05.2025 | 68,26 | 68,51 | 67,07 | 67,13 | -1,57% | - |
| 12.05.2025 | 68,14 | 69,75 | 67,33 | 68,20 | 1,78% | - |
| 09.05.2025 | 67,48 | 67,77 | 66,46 | 67,01 | -0,95% | - |
| 08.05.2025 | 67,15 | 68,65 | 65,76 | 67,65 | 0,73% | - |
| 07.05.2025 | 66,52 | 67,28 | 65,76 | 67,16 | 1,65% | - |
| 06.05.2025 | 66,61 | 67,03 | 65,10 | 66,07 | -0,83% | - |
| 05.05.2025 | 66,77 | 67,00 | 65,65 | 66,62 | -0,28% | - |
| 02.05.2025 | 66,08 | 67,04 | 65,76 | 66,81 | 2,00% | 32,00 |
| 30.04.2025 | 66,13 | 66,32 | 64,26 | 65,50 | -1,10% | - |
| 29.04.2025 | 66,49 | 66,78 | 65,98 | 66,23 | -0,12% | - |
| 28.04.2025 | 65,29 | 66,45 | 64,72 | 66,31 | 0,70% | - |
| 25.04.2025 | 65,45 | 66,20 | 65,24 | 65,85 | 0,49% | - |
| 24.04.2025 | 64,80 | 65,71 | 63,95 | 65,53 | 0,99% | - |
| 23.04.2025 | 64,44 | 65,45 | 63,32 | 64,89 | 2,46% | - |
| 22.04.2025 | 62,54 | 63,41 | 60,94 | 63,33 | 1,21% | - |
| 17.04.2025 | 61,79 | 63,40 | 61,20 | 62,57 | 1,12% | - |
| 16.04.2025 | 62,23 | 62,69 | 61,15 | 61,88 | -0,56% | - |
| 15.04.2025 | 61,45 | 62,52 | 61,25 | 62,23 | 1,47% | - |
| 14.04.2025 | 60,13 | 61,81 | 60,09 | 61,33 | 1,76% | - |