76,630€
0,18%
Echtzeit-Aktienkurs Sempra
Bid:
Ask:
Aktienkurse zur Sempra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.07.2025 | 63,67 | 64,87 | 63,51 | 64,63 | 1,17% | 118,00 |
| 15.07.2025 | 63,97 | 64,39 | 63,57 | 63,88 | -0,06% | 1,00 |
| 14.07.2025 | 63,51 | 64,26 | 63,44 | 63,92 | 0,17% | - |
| 11.07.2025 | 63,91 | 64,26 | 63,16 | 63,81 | -0,33% | 43,00 |
| 10.07.2025 | 63,31 | 64,17 | 63,17 | 64,02 | 0,64% | - |
| 09.07.2025 | 63,37 | 63,81 | 62,56 | 63,61 | 0,36% | - |
| 08.07.2025 | 63,45 | 63,78 | 62,74 | 63,38 | -0,08% | 76,00 |
| 07.07.2025 | 63,64 | 64,01 | 63,30 | 63,43 | -0,09% | - |
| 04.07.2025 | 63,69 | 63,69 | 63,39 | 63,49 | -0,80% | - |
| 03.07.2025 | 63,48 | 64,01 | 63,20 | 64,00 | 1,04% | 11,00 |
| 02.07.2025 | 64,77 | 64,96 | 63,23 | 63,34 | -1,95% | 19,00 |
| 01.07.2025 | 64,22 | 65,35 | 63,76 | 64,60 | 0,45% | 5,00 |
| 30.06.2025 | 64,57 | 65,12 | 63,97 | 64,31 | -0,08% | 894,00 |
| 27.06.2025 | 64,21 | 64,73 | 63,80 | 64,36 | 0,63% | 27,00 |
| 26.06.2025 | 63,81 | 64,23 | 62,90 | 63,96 | -0,65% | - |
| 25.06.2025 | 65,86 | 66,02 | 64,27 | 64,38 | -1,74% | 37,00 |
| 24.06.2025 | 65,80 | 66,06 | 65,42 | 65,52 | 0,02% | 58,00 |
| 23.06.2025 | 64,59 | 65,58 | 64,16 | 65,51 | 1,82% | 1,00 |
| 20.06.2025 | 64,44 | 65,42 | 64,21 | 64,34 | 0,30% | 1,00 |
| 19.06.2025 | 64,76 | 64,76 | 64,12 | 64,15 | -0,91% | - |
| 18.06.2025 | 64,49 | 65,28 | 64,17 | 64,74 | 0,31% | 4,00 |
| 17.06.2025 | 63,59 | 64,69 | 63,21 | 64,54 | 1,13% | - |
| 16.06.2025 | 64,56 | 64,82 | 63,40 | 63,82 | -0,23% | 192,00 |
| 13.06.2025 | 65,14 | 66,14 | 63,75 | 63,97 | -2,62% | 15,00 |
| 12.06.2025 | 65,72 | 65,88 | 65,00 | 65,69 | -0,64% | 88,00 |
| 11.06.2025 | 66,25 | 66,70 | 65,80 | 66,11 | -0,51% | 5,00 |
| 10.06.2025 | 65,20 | 66,64 | 64,99 | 66,45 | 1,76% | 15,00 |
| 09.06.2025 | 67,16 | 67,60 | 65,15 | 65,30 | -3,13% | 4,00 |
| 06.06.2025 | 66,62 | 67,45 | 66,24 | 67,41 | 1,75% | 636,00 |
| 05.06.2025 | 66,89 | 67,21 | 66,08 | 66,25 | -1,10% | 71,00 |
| 04.06.2025 | 68,47 | 68,57 | 66,91 | 66,99 | -2,19% | - |
| 03.06.2025 | 68,05 | 68,52 | 67,42 | 68,49 | 0,50% | 99,00 |
| 02.06.2025 | 68,70 | 68,80 | 67,78 | 68,15 | -1,43% | 82,00 |
| 30.05.2025 | 68,75 | 69,40 | 68,33 | 69,14 | 0,92% | 259,00 |
| 29.05.2025 | 70,06 | 70,06 | 67,95 | 68,51 | -0,17% | 219,00 |
| 28.05.2025 | 69,66 | 70,12 | 68,21 | 68,63 | -1,39% | 304,00 |
| 27.05.2025 | 69,08 | 69,92 | 68,57 | 69,60 | 0,59% | 172,00 |
| 26.05.2025 | 68,79 | 69,26 | 68,77 | 69,19 | 1,21% | - |
| 23.05.2025 | 67,71 | 68,46 | 66,44 | 68,36 | 0,54% | 122,00 |
| 22.05.2025 | 67,91 | 68,40 | 67,07 | 67,99 | 0,06% | 64,00 |
| 21.05.2025 | 68,71 | 69,33 | 67,72 | 67,95 | -1,92% | 415,00 |
| 20.05.2025 | 69,44 | 70,24 | 69,08 | 69,28 | -0,66% | 42,00 |
| 19.05.2025 | 68,74 | 69,76 | 67,90 | 69,74 | 0,17% | - |
| 16.05.2025 | 68,13 | 69,64 | 67,91 | 69,62 | 1,93% | 96,00 |
| 15.05.2025 | 66,64 | 68,56 | 66,30 | 68,30 | 2,12% | 2,00 |
| 14.05.2025 | 67,24 | 67,30 | 65,43 | 66,88 | -0,37% | - |