77,770€
-0,46%
Echtzeit-Aktienkurs Sempra
Bid:
Ask:
Aktienkurse zur Sempra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 78,26 | 78,34 | 77,38 | 77,81 | -0,41% | - |
| 02.12.2025 | 78,73 | 79,11 | 77,80 | 78,13 | -1,55% | 11,00 |
| 01.12.2025 | 81,30 | 81,46 | 78,58 | 79,36 | -2,59% | 150,00 |
| 28.11.2025 | 80,63 | 81,58 | 80,63 | 81,47 | 1,31% | 1,00 |
| 27.11.2025 | 80,91 | 81,06 | 80,14 | 80,42 | -0,57% | 101,00 |
| 26.11.2025 | 80,15 | 81,04 | 79,95 | 80,88 | 1,32% | 38,00 |
| 25.11.2025 | 81,27 | 81,48 | 79,82 | 79,83 | -2,30% | 444,00 |
| 24.11.2025 | 80,59 | 82,37 | 79,79 | 81,71 | 2,11% | - |
| 21.11.2025 | 78,78 | 80,33 | 78,39 | 80,02 | -0,30% | - |
| 20.11.2025 | 80,09 | 81,26 | 79,20 | 80,26 | 1,49% | 272,00 |
| 19.11.2025 | 78,99 | 79,73 | 78,97 | 79,08 | 0,11% | - |
| 18.11.2025 | 78,95 | 79,70 | 78,24 | 78,99 | -0,14% | - |
| 17.11.2025 | 79,51 | 80,01 | 78,66 | 79,10 | -0,42% | 160,00 |
| 14.11.2025 | 79,79 | 80,68 | 78,74 | 79,43 | -0,64% | 687,00 |
| 13.11.2025 | 79,97 | 80,06 | 77,84 | 79,94 | -0,12% | 109,00 |
| 12.11.2025 | 80,95 | 81,10 | 79,39 | 80,04 | -0,97% | 383,00 |
| 11.11.2025 | 80,35 | 80,84 | 79,65 | 80,82 | 0,42% | - |
| 10.11.2025 | 81,64 | 81,82 | 80,02 | 80,48 | -0,31% | 200,00 |
| 07.11.2025 | 80,59 | 81,05 | 79,38 | 80,73 | -0,10% | 142,00 |
| 06.11.2025 | 80,21 | 81,26 | 80,01 | 80,81 | -0,09% | - |
| 05.11.2025 | 80,42 | 82,88 | 79,25 | 80,88 | 0,43% | 2.163,00 |
| 04.11.2025 | 79,58 | 80,92 | 79,31 | 80,53 | 0,11% | - |
| 03.11.2025 | 79,75 | 80,46 | 78,47 | 80,44 | 1,35% | 139,00 |
| 31.10.2025 | 80,01 | 80,19 | 78,98 | 79,37 | -0,92% | 25,00 |
| 30.10.2025 | 79,47 | 80,47 | 79,35 | 80,11 | 1,05% | 20,00 |
| 29.10.2025 | 79,80 | 79,98 | 79,00 | 79,28 | -0,23% | 521,00 |
| 28.10.2025 | 80,01 | 80,31 | 79,21 | 79,46 | -0,76% | - |
| 27.10.2025 | 80,24 | 80,53 | 79,12 | 80,07 | 0,73% | - |
| 24.10.2025 | 79,32 | 79,70 | 78,99 | 79,49 | 0,16% | - |
| 23.10.2025 | 79,47 | 79,93 | 78,71 | 79,36 | -0,03% | 7,00 |
| 22.10.2025 | 79,59 | 80,26 | 78,69 | 79,38 | -0,11% | - |
| 21.10.2025 | 79,70 | 80,26 | 78,96 | 79,47 | -0,21% | 62,00 |
| 20.10.2025 | 78,96 | 80,45 | 78,82 | 79,64 | 2,06% | 9,00 |
| 17.10.2025 | 77,26 | 78,46 | 76,74 | 78,03 | -0,46% | - |
| 16.10.2025 | 79,20 | 79,69 | 78,17 | 78,39 | -1,37% | - |
| 15.10.2025 | 78,85 | 79,65 | 78,67 | 79,48 | 1,03% | 116,00 |
| 14.10.2025 | 78,14 | 78,87 | 77,87 | 78,67 | -0,37% | 30,00 |
| 13.10.2025 | 78,68 | 79,24 | 77,91 | 78,96 | 1,10% | - |
| 10.10.2025 | 79,29 | 79,89 | 77,83 | 78,10 | -1,71% | 137,00 |
| 09.10.2025 | 80,21 | 80,70 | 78,84 | 79,46 | -1,19% | 534,00 |
| 08.10.2025 | 80,77 | 82,46 | 80,42 | 80,42 | 0,19% | - |
| 07.10.2025 | 79,00 | 80,44 | 78,99 | 80,27 | 1,94% | - |
| 06.10.2025 | 78,22 | 79,01 | 78,22 | 78,74 | 1,04% | 160,00 |
| 03.10.2025 | 76,35 | 78,35 | 76,07 | 77,93 | 2,61% | 75,00 |
| 02.10.2025 | 76,15 | 76,59 | 75,47 | 75,95 | -0,11% | 284,00 |
| 01.10.2025 | 75,63 | 76,15 | 75,25 | 76,03 | -0,94% | 32,00 |
| 30.09.2025 | 76,39 | 77,12 | 75,86 | 76,75 | 0,34% | 345,00 |
| 29.09.2025 | 75,80 | 76,57 | 75,24 | 76,49 | 1,65% | 287,00 |
| 26.09.2025 | 74,00 | 75,33 | 73,78 | 75,25 | 1,48% | - |
| 25.09.2025 | 74,34 | 74,85 | 73,80 | 74,15 | -0,15% | 45,00 |
| 24.09.2025 | 72,99 | 74,41 | 72,66 | 74,26 | 2,63% | 1,00 |
| 23.09.2025 | 69,86 | 73,52 | 69,76 | 72,36 | 2,89% | 335,00 |
| 22.09.2025 | 70,81 | 70,88 | 69,95 | 70,33 | -0,50% | 1,00 |
| 19.09.2025 | 70,10 | 70,70 | 69,96 | 70,68 | 0,80% | 501,00 |
| 18.09.2025 | 70,34 | 70,72 | 69,39 | 70,12 | -0,27% | 348,00 |
| 17.09.2025 | 69,72 | 70,83 | 69,72 | 70,31 | 0,88% | 2,00 |
| 16.09.2025 | 70,84 | 70,87 | 69,62 | 69,70 | -1,86% | - |
| 15.09.2025 | 71,63 | 72,50 | 70,88 | 71,02 | -0,84% | 12,00 |
| 12.09.2025 | 71,19 | 71,80 | 71,00 | 71,62 | 1,10% | 50,00 |
| 11.09.2025 | 70,19 | 71,14 | 69,80 | 70,84 | 1,30% | 719,00 |
| 10.09.2025 | 68,73 | 70,20 | 68,45 | 69,93 | 2,16% | - |
| 09.09.2025 | 67,52 | 69,00 | 67,33 | 68,45 | 0,80% | - |
| 08.09.2025 | 69,28 | 69,61 | 67,48 | 67,91 | -1,82% | - |
| 05.09.2025 | 70,53 | 70,80 | 68,59 | 69,17 | -1,84% | 113,00 |
| 04.09.2025 | 70,62 | 71,20 | 69,78 | 70,47 | -0,10% | 38,00 |
| 03.09.2025 | 71,28 | 71,76 | 69,69 | 70,54 | -0,90% | 31,00 |
| 02.09.2025 | 70,48 | 71,27 | 70,09 | 71,18 | 0,81% | 45,00 |
| 01.09.2025 | 70,42 | 70,80 | 70,14 | 70,61 | 0,13% | 65,00 |
| 29.08.2025 | 69,74 | 71,25 | 69,46 | 70,52 | 1,15% | 64,00 |
| 28.08.2025 | 70,61 | 71,48 | 69,60 | 69,72 | -1,44% | 701,00 |
| 27.08.2025 | 70,43 | 71,08 | 70,41 | 70,74 | 0,80% | 20,00 |
| 26.08.2025 | 70,16 | 70,82 | 69,64 | 70,18 | -0,40% | 1,00 |
| 25.08.2025 | 71,16 | 71,16 | 69,73 | 70,46 | -0,28% | 297,00 |
| 22.08.2025 | 69,98 | 70,99 | 69,72 | 70,66 | 1,02% | 10,00 |
| 21.08.2025 | 70,76 | 71,21 | 69,95 | 69,95 | -1,14% | - |
| 20.08.2025 | 70,80 | 71,54 | 70,49 | 70,76 | -0,25% | 2,00 |
| 19.08.2025 | 69,36 | 70,99 | 69,22 | 70,94 | 2,20% | 64,00 |
| 18.08.2025 | 69,46 | 69,71 | 69,05 | 69,41 | -0,01% | - |
| 15.08.2025 | 70,40 | 70,50 | 69,16 | 69,42 | -1,34% | 20,00 |
| 14.08.2025 | 70,14 | 70,93 | 69,72 | 70,36 | 0,11% | 160,00 |
| 13.08.2025 | 70,26 | 70,56 | 69,70 | 70,28 | -0,06% | - |
| 12.08.2025 | 69,65 | 70,34 | 69,12 | 70,32 | 0,79% | 291,00 |
| 11.08.2025 | 70,10 | 70,53 | 69,20 | 69,77 | -0,64% | 9,00 |
| 08.08.2025 | 71,30 | 71,57 | 69,53 | 70,22 | -1,04% | 261,00 |
| 07.08.2025 | 69,76 | 71,51 | 69,24 | 70,96 | 1,95% | - |
| 06.08.2025 | 71,39 | 71,51 | 69,38 | 69,60 | -2,22% | - |
| 05.08.2025 | 72,01 | 72,15 | 69,70 | 71,18 | -0,79% | 754,00 |
| 04.08.2025 | 70,58 | 72,16 | 70,18 | 71,75 | 2,51% | 374,00 |
| 01.08.2025 | 71,28 | 71,30 | 69,67 | 69,99 | -2,11% | 203,00 |
| 31.07.2025 | 71,62 | 71,91 | 70,84 | 71,50 | 0,53% | 109,00 |
| 30.07.2025 | 70,35 | 71,49 | 70,24 | 71,12 | 1,15% | 127,00 |
| 29.07.2025 | 69,52 | 70,60 | 69,20 | 70,31 | 1,46% | 164,00 |
| 28.07.2025 | 69,98 | 70,50 | 68,68 | 69,30 | 0,67% | 1.441,00 |
| 25.07.2025 | 68,60 | 68,99 | 68,14 | 68,84 | 0,60% | - |
| 24.07.2025 | 67,47 | 68,69 | 67,28 | 68,43 | 1,51% | - |
| 23.07.2025 | 68,19 | 68,74 | 66,86 | 67,41 | -0,68% | 26,00 |
| 22.07.2025 | 67,22 | 67,91 | 67,03 | 67,87 | 0,95% | - |
| 21.07.2025 | 67,39 | 67,70 | 66,77 | 67,23 | -0,13% | 5,00 |
| 18.07.2025 | 65,78 | 67,49 | 65,52 | 67,32 | 2,33% | - |
| 17.07.2025 | 64,76 | 65,89 | 64,76 | 65,79 | 1,79% | 215,00 |