72,900€
0,32%
Echtzeit-Aktienkurs Sempra
Bid:
Ask:
Aktienkurse zur Sempra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 73,22 | 73,32 | 72,10 | 72,67 | 0,12% | 99,00 |
| 26.01.2026 | 72,41 | 73,61 | 72,21 | 72,58 | -0,62% | 21,00 |
| 23.01.2026 | 73,12 | 73,87 | 72,58 | 73,03 | -0,05% | 2,00 |
| 22.01.2026 | 73,71 | 74,17 | 72,82 | 73,07 | -1,11% | 6,00 |
| 21.01.2026 | 75,63 | 75,99 | 71,73 | 73,89 | -2,30% | 251,00 |
| 20.01.2026 | 78,36 | 78,39 | 75,05 | 75,63 | -4,01% | - |
| 19.01.2026 | 78,84 | 79,00 | 78,61 | 78,79 | -1,13% | - |
| 16.01.2026 | 79,08 | 79,73 | 78,18 | 79,69 | 0,80% | - |
| 15.01.2026 | 78,48 | 79,39 | 78,44 | 79,06 | 0,66% | 207,00 |
| 14.01.2026 | 77,37 | 78,57 | 77,13 | 78,54 | 1,55% | - |
| 13.01.2026 | 76,38 | 77,59 | 76,21 | 77,34 | 1,59% | 50,00 |
| 12.01.2026 | 76,13 | 76,83 | 75,83 | 76,13 | -0,31% | - |
| 09.01.2026 | 75,55 | 76,58 | 75,52 | 76,37 | 1,05% | - |
| 08.01.2026 | 73,68 | 76,00 | 73,66 | 75,58 | 2,63% | - |
| 07.01.2026 | 74,90 | 75,36 | 73,46 | 73,64 | -2,01% | 866,00 |
| 06.01.2026 | 74,68 | 75,15 | 74,32 | 75,15 | 0,83% | - |
| 05.01.2026 | 76,91 | 77,16 | 73,83 | 74,53 | -2,63% | - |
| 02.01.2026 | 75,15 | 76,55 | 75,01 | 76,54 | 1,15% | - |
| 29.12.2025 | 75,22 | 75,98 | 74,95 | 75,67 | 0,53% | - |
| 23.12.2025 | 74,76 | 75,48 | 74,59 | 75,27 | 0,63% | 15,00 |
| 22.12.2025 | 74,42 | 74,91 | 73,79 | 74,80 | 0,35% | 33,00 |
| 19.12.2025 | 74,48 | 75,42 | 74,26 | 74,54 | -0,07% | - |
| 18.12.2025 | 74,02 | 74,88 | 73,96 | 74,59 | 0,78% | - |
| 17.12.2025 | 75,17 | 75,34 | 73,41 | 74,01 | -0,98% | - |
| 16.12.2025 | 75,01 | 75,31 | 73,70 | 74,74 | -0,89% | 118,00 |
| 15.12.2025 | 75,66 | 76,00 | 74,07 | 75,41 | -0,20% | - |
| 12.12.2025 | 75,79 | 76,20 | 74,99 | 75,56 | -0,17% | - |
| 11.12.2025 | 75,03 | 75,92 | 74,86 | 75,69 | -0,33% | - |
| 10.12.2025 | 76,16 | 76,66 | 75,61 | 75,94 | 0,18% | - |
| 09.12.2025 | 75,77 | 76,61 | 75,65 | 75,80 | 0,30% | - |
| 08.12.2025 | 78,26 | 78,26 | 75,57 | 75,57 | -2,90% | 1,00 |
| 05.12.2025 | 77,42 | 78,25 | 77,11 | 77,83 | 0,88% | - |
| 04.12.2025 | 77,90 | 78,26 | 77,04 | 77,15 | -0,85% | 12,00 |
| 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 |