82,870€
1,61%
Echtzeit-Aktienkurs Sempra
Bid:
Ask:
Aktienkurse zur Sempra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 81,73 | 82,97 | 81,38 | 82,91 | 1,66% | 38,00 |
| 16.01.2025 | 80,62 | 81,66 | 79,74 | 81,56 | 1,75% | 14,00 |
| 15.01.2025 | 75,91 | 80,77 | 75,79 | 80,16 | 5,72% | 155,00 |
| 14.01.2025 | 75,27 | 77,10 | 75,21 | 75,82 | 0,74% | 613,00 |
| 13.01.2025 | 76,97 | 77,41 | 75,13 | 75,26 | -2,26% | 144,00 |
| 10.01.2025 | 80,40 | 80,66 | 76,78 | 77,00 | -4,10% | 703,00 |
| 09.01.2025 | 80,31 | 80,70 | 80,13 | 80,29 | 0,06% | 50,00 |
| 08.01.2025 | 81,50 | 82,24 | 78,83 | 80,24 | -1,35% | 367,00 |
| 07.01.2025 | 81,21 | 82,18 | 80,98 | 81,34 | 0,07% | 36,00 |
| 06.01.2025 | 85,00 | 85,43 | 81,07 | 81,28 | -4,54% | 947,00 |
| 03.01.2025 | 84,94 | 85,63 | 84,38 | 85,15 | 0,31% | 434,00 |
| 02.01.2025 | 84,79 | 86,30 | 84,70 | 84,89 | 1,07% | 609,00 |
| 30.12.2024 | 84,36 | 85,18 | 83,58 | 83,99 | -0,26% | 204,00 |
| 27.12.2024 | 84,09 | 84,60 | 83,53 | 84,21 | 0,69% | 461,00 |
| 23.12.2024 | 83,64 | 84,16 | 82,65 | 83,63 | 0,34% | 387,00 |
| 20.12.2024 | 82,76 | 83,53 | 82,06 | 83,35 | 0,52% | 459,00 |
| 19.12.2024 | 82,04 | 83,66 | 80,50 | 82,92 | 0,88% | 849,00 |
| 18.12.2024 | 82,89 | 83,97 | 82,20 | 82,20 | -0,81% | 184,00 |
| 17.12.2024 | 83,78 | 84,90 | 82,37 | 82,87 | -1,89% | 560,00 |
| 16.12.2024 | 84,89 | 85,68 | 84,47 | 84,47 | -0,65% | 513,00 |
| 13.12.2024 | 84,90 | 85,53 | 84,60 | 85,02 | 1,21% | 40,00 |
| 12.12.2024 | 83,39 | 84,45 | 83,13 | 84,00 | 0,95% | 5,00 |
| 11.12.2024 | 84,11 | 84,57 | 83,01 | 83,21 | -1,06% | 5,00 |
| 10.12.2024 | 84,07 | 84,73 | 83,40 | 84,10 | -0,10% | 7,00 |
| 09.12.2024 | 85,34 | 85,34 | 83,88 | 84,18 | -0,74% | 84,00 |
| 06.12.2024 | 85,94 | 86,36 | 84,57 | 84,81 | -1,40% | 159,00 |
| 05.12.2024 | 86,44 | 86,75 | 85,74 | 86,01 | -1,06% | 45,00 |
| 04.12.2024 | 87,66 | 88,51 | 86,66 | 86,93 | -0,93% | 93,00 |
| 03.12.2024 | 87,74 | 88,96 | 87,20 | 87,75 | -0,02% | 102,00 |
| 02.12.2024 | 89,01 | 89,86 | 87,46 | 87,77 | -1,10% | 290,00 |
| 29.11.2024 | 89,36 | 90,00 | 88,70 | 88,75 | -0,97% | - |
| 28.11.2024 | 89,48 | 89,66 | 89,39 | 89,62 | 0,47% | - |
| 27.11.2024 | 89,06 | 89,72 | 88,38 | 89,20 | 0,21% | 36,00 |
| 26.11.2024 | 90,50 | 90,55 | 88,65 | 89,01 | -1,28% | 40,00 |
| 25.11.2024 | 90,46 | 91,50 | 89,81 | 90,16 | -0,55% | 118,00 |
| 22.11.2024 | 90,04 | 91,65 | 90,04 | 90,66 | 0,35% | 207,00 |
| 21.11.2024 | 88,37 | 90,50 | 87,27 | 90,34 | 2,31% | - |
| 20.11.2024 | 88,42 | 89,05 | 87,95 | 88,30 | 0,22% | 17,00 |
| 19.11.2024 | 87,66 | 88,27 | 86,69 | 88,11 | 0,44% | 20,00 |
| 18.11.2024 | 86,58 | 87,89 | 86,58 | 87,72 | 0,21% | 534,00 |
| 15.11.2024 | 85,36 | 87,58 | 84,68 | 87,54 | 1,76% | 77,00 |
| 14.11.2024 | 87,27 | 87,91 | 86,01 | 86,03 | -1,52% | 90,00 |
| 13.11.2024 | 86,61 | 88,00 | 86,16 | 87,36 | 0,63% | 4.758,00 |
| 12.11.2024 | 86,54 | 87,20 | 86,24 | 86,81 | 0,38% | 128,00 |
| 11.11.2024 | 85,24 | 87,04 | 85,12 | 86,48 | 1,61% | 346,00 |
| 08.11.2024 | 83,29 | 85,77 | 83,16 | 85,11 | 2,44% | 83,00 |
| 07.11.2024 | 82,30 | 83,46 | 81,56 | 83,08 | 1,19% | 48,00 |
| 06.11.2024 | 77,24 | 82,50 | 75,35 | 82,10 | 9,07% | 798,00 |
| 05.11.2024 | 74,36 | 75,27 | 73,59 | 75,27 | 1,36% | 130,00 |
| 04.11.2024 | 74,94 | 75,30 | 73,63 | 74,26 | -1,43% | 178,00 |
| 01.11.2024 | 76,72 | 77,26 | 75,27 | 75,34 | -1,75% | 61,00 |
| 31.10.2024 | 76,70 | 77,66 | 76,28 | 76,68 | -0,30% | - |
| 30.10.2024 | 77,14 | 77,57 | 76,24 | 76,91 | -0,44% | 503,00 |
| 29.10.2024 | 78,72 | 78,86 | 77,17 | 77,25 | -1,88% | 241,00 |
| 28.10.2024 | 78,82 | 79,13 | 78,34 | 78,73 | 0,73% | 150,00 |
| 25.10.2024 | 79,23 | 79,76 | 78,13 | 78,16 | -1,36% | 5,00 |
| 24.10.2024 | 79,53 | 80,14 | 78,92 | 79,24 | -0,40% | - |
| 23.10.2024 | 78,46 | 79,66 | 78,08 | 79,56 | 1,08% | 8,00 |
| 22.10.2024 | 78,36 | 78,94 | 77,97 | 78,71 | 0,29% | - |
| 21.10.2024 | 79,12 | 79,58 | 77,69 | 78,48 | -0,85% | 13,00 |
| 18.10.2024 | 78,83 | 79,34 | 77,95 | 79,15 | 0,16% | 119,00 |
| 17.10.2024 | 78,85 | 79,42 | 78,16 | 79,02 | 0,20% | 19,00 |
| 16.10.2024 | 77,11 | 79,03 | 77,00 | 78,86 | 2,27% | 405,00 |
| 15.10.2024 | 76,41 | 77,60 | 76,13 | 77,11 | 1,00% | 32,00 |
| 14.10.2024 | 75,16 | 76,37 | 75,06 | 76,35 | 1,53% | - |
| 11.10.2024 | 74,35 | 75,33 | 73,82 | 75,20 | 0,99% | 50,00 |
| 10.10.2024 | 74,47 | 75,40 | 74,30 | 74,46 | -0,20% | - |
| 09.10.2024 | 74,28 | 74,91 | 74,09 | 74,61 | 0,23% | - |
| 08.10.2024 | 74,18 | 75,04 | 74,04 | 74,44 | 0,23% | - |
| 07.10.2024 | 75,26 | 75,28 | 74,15 | 74,27 | -1,30% | 1,00 |
| 04.10.2024 | 74,89 | 75,56 | 74,41 | 75,25 | 0,90% | 174,00 |
| 03.10.2024 | 75,48 | 75,91 | 74,55 | 74,58 | -1,23% | - |
| 02.10.2024 | 75,65 | 75,91 | 74,91 | 75,51 | -0,40% | 1,00 |
| 01.10.2024 | 75,01 | 76,32 | 75,00 | 75,81 | 0,97% | 10,00 |
| 30.09.2024 | 74,54 | 75,11 | 73,81 | 75,08 | 0,70% | - |
| 27.09.2024 | 73,45 | 74,89 | 73,32 | 74,56 | 1,66% | - |
| 26.09.2024 | 74,14 | 74,32 | 73,15 | 73,34 | -1,74% | 189,00 |
| 25.09.2024 | 73,94 | 74,80 | 73,73 | 74,64 | 0,47% | 171,00 |
| 24.09.2024 | 75,58 | 75,71 | 74,18 | 74,29 | -1,80% | 20,00 |
| 23.09.2024 | 74,64 | 75,65 | 74,50 | 75,65 | 1,56% | 4,00 |
| 20.09.2024 | 73,86 | 74,75 | 73,63 | 74,49 | 0,72% | - |
| 19.09.2024 | 75,00 | 75,34 | 73,56 | 73,96 | -1,04% | 72,00 |
| 18.09.2024 | 75,59 | 75,92 | 73,63 | 74,74 | -1,05% | 25,00 |
| 17.09.2024 | 75,09 | 75,76 | 74,84 | 75,53 | 0,48% | 1,00 |
| 16.09.2024 | 74,78 | 75,79 | 74,59 | 75,17 | 0,39% | 12,00 |
| 13.09.2024 | 73,68 | 74,99 | 73,37 | 74,88 | 1,46% | 12,00 |
| 12.09.2024 | 74,02 | 75,00 | 73,39 | 73,80 | -0,04% | 2.121,00 |
| 11.09.2024 | 73,98 | 74,60 | 73,12 | 73,83 | -0,75% | 50,00 |
| 10.09.2024 | 75,01 | 76,04 | 73,87 | 74,39 | -1,01% | 301,00 |
| 09.09.2024 | 74,30 | 75,18 | 74,29 | 75,15 | 1,49% | 12,00 |
| 06.09.2024 | 74,78 | 75,21 | 74,04 | 74,05 | -0,92% | 8,00 |
| 05.09.2024 | 75,24 | 75,84 | 74,59 | 74,74 | -0,60% | 1,00 |
| 04.09.2024 | 74,44 | 76,06 | 74,12 | 75,19 | 0,53% | 20,00 |
| 03.09.2024 | 74,30 | 75,35 | 74,02 | 74,79 | 0,62% | 187,00 |
| 02.09.2024 | 74,37 | 74,56 | 74,02 | 74,33 | -0,13% | 4,00 |
| 30.08.2024 | 73,76 | 74,60 | 73,51 | 74,43 | 1,09% | - |
| 29.08.2024 | 73,52 | 74,24 | 72,41 | 73,63 | 0,18% | - |
| 28.08.2024 | 73,27 | 73,77 | 73,11 | 73,50 | 0,64% | - |
| 27.08.2024 | 73,50 | 73,82 | 72,73 | 73,03 | -0,67% | - |
| 26.08.2024 | 72,78 | 73,89 | 72,76 | 73,52 | 1,10% | - |