67,430€
1,78%
Echtzeit-Aktienkurs Sempra
Bid:
Ask:
Aktienkurse zur Sempra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.05.2025 | 68,01 | 68,63 | 67,06 | 67,13 | -1,54% | 178,00 |
| 12.05.2025 | 68,23 | 69,82 | 67,33 | 68,18 | 1,75% | 914,00 |
| 09.05.2025 | 67,56 | 67,78 | 66,46 | 67,01 | -0,89% | 63,00 |
| 08.05.2025 | 67,61 | 68,63 | 66,03 | 67,61 | 0,75% | 436,00 |
| 07.05.2025 | 66,36 | 67,29 | 65,78 | 67,11 | 1,60% | 266,00 |
| 06.05.2025 | 66,30 | 67,03 | 65,77 | 66,05 | -0,86% | 28,00 |
| 05.05.2025 | 66,20 | 67,00 | 65,69 | 66,62 | -0,25% | 160,00 |
| 02.05.2025 | 65,96 | 67,04 | 65,74 | 66,79 | 1,94% | 307,00 |
| 30.04.2025 | 66,17 | 66,32 | 64,27 | 65,52 | -1,07% | 170,00 |
| 29.04.2025 | 66,44 | 66,78 | 65,99 | 66,23 | -0,09% | 220,00 |
| 28.04.2025 | 65,31 | 66,44 | 65,31 | 66,29 | 0,64% | - |
| 25.04.2025 | 66,02 | 66,20 | 65,24 | 65,87 | 0,55% | 90,00 |
| 24.04.2025 | 64,47 | 65,71 | 63,88 | 65,51 | 0,99% | 31,00 |
| 23.04.2025 | 64,61 | 65,44 | 63,91 | 64,87 | 2,40% | 521,00 |
| 22.04.2025 | 60,96 | 63,41 | 60,96 | 63,35 | 1,21% | 170,00 |
| 17.04.2025 | 62,46 | 63,39 | 61,20 | 62,59 | 1,16% | 377,00 |
| 16.04.2025 | 61,24 | 62,68 | 61,14 | 61,87 | -0,58% | 69,00 |
| 15.04.2025 | 61,32 | 62,51 | 61,20 | 62,23 | 1,29% | 244,00 |
| 14.04.2025 | 60,29 | 61,80 | 60,11 | 61,44 | 2,03% | 407,00 |
| 11.04.2025 | 59,85 | 60,54 | 57,82 | 60,22 | 0,70% | 2.968,00 |
| 10.04.2025 | 62,00 | 62,20 | 58,17 | 59,80 | -4,09% | 360,00 |
| 09.04.2025 | 56,61 | 62,35 | 56,15 | 62,35 | 7,26% | - |
| 08.04.2025 | 59,24 | 60,66 | 57,22 | 58,13 | -0,72% | 196,00 |
| 07.04.2025 | 58,17 | 60,55 | 56,47 | 58,55 | -2,68% | 372,00 |
| 04.04.2025 | 63,63 | 65,57 | 59,65 | 60,16 | -6,32% | 1.211,00 |
| 03.04.2025 | 65,01 | 66,13 | 63,76 | 64,22 | -4,43% | - |
| 02.04.2025 | 66,23 | 67,35 | 65,58 | 67,20 | 1,33% | 224,00 |
| 01.04.2025 | 65,80 | 66,42 | 65,08 | 66,32 | 0,50% | 559,00 |
| 31.03.2025 | 64,34 | 66,22 | 64,09 | 65,99 | 2,52% | 36,00 |
| 28.03.2025 | 64,86 | 65,36 | 64,13 | 64,37 | -0,80% | 107,00 |
| 27.03.2025 | 65,77 | 65,83 | 64,74 | 64,89 | -1,41% | - |
| 26.03.2025 | 64,21 | 65,99 | 63,83 | 65,82 | 2,78% | 657,00 |
| 25.03.2025 | 64,98 | 65,24 | 63,65 | 64,04 | -1,51% | 88,00 |
| 24.03.2025 | 64,65 | 65,49 | 64,43 | 65,02 | 1,10% | 252,00 |
| 21.03.2025 | 64,64 | 64,67 | 63,92 | 64,31 | -0,31% | 138,00 |
| 20.03.2025 | 64,81 | 65,39 | 64,32 | 64,51 | -1,06% | 186,00 |
| 19.03.2025 | 64,80 | 65,36 | 64,68 | 65,20 | 0,84% | 123,00 |
| 18.03.2025 | 65,14 | 65,38 | 64,30 | 64,66 | -0,65% | 2.330,00 |
| 17.03.2025 | 64,26 | 65,78 | 64,08 | 65,08 | 0,74% | 243,00 |
| 14.03.2025 | 63,18 | 64,61 | 62,38 | 64,60 | 3,29% | 692,00 |
| 13.03.2025 | 63,55 | 63,95 | 62,27 | 62,54 | -1,39% | 432,00 |
| 12.03.2025 | 63,14 | 64,19 | 62,73 | 63,42 | 0,68% | 156,00 |
| 11.03.2025 | 64,01 | 64,65 | 62,69 | 62,99 | -1,73% | 339,00 |
| 10.03.2025 | 63,87 | 64,35 | 62,32 | 64,10 | 0,44% | 1.489,00 |
| 07.03.2025 | 64,40 | 64,66 | 62,51 | 63,82 | -1,07% | 258,00 |
| 06.03.2025 | 66,52 | 66,58 | 63,99 | 64,51 | -3,33% | 362,00 |
| 05.03.2025 | 66,79 | 66,83 | 64,39 | 66,73 | 0,21% | 1.552,00 |
| 04.03.2025 | 68,21 | 68,33 | 66,26 | 66,59 | -2,26% | 640,00 |
| 03.03.2025 | 68,84 | 69,18 | 67,52 | 68,13 | -1,12% | 588,00 |
| 28.02.2025 | 69,22 | 70,05 | 67,91 | 68,90 | -0,29% | 115,00 |
| 27.02.2025 | 69,80 | 70,09 | 68,75 | 69,10 | -0,30% | 2.471,00 |
| 26.02.2025 | 67,96 | 70,68 | 65,01 | 69,31 | 3,06% | 2.438,00 |
| 25.02.2025 | 83,15 | 83,20 | 61,78 | 67,25 | -19,30% | 12.201,00 |
| 24.02.2025 | 83,30 | 83,86 | 82,84 | 83,33 | 0,10% | 49,00 |
| 21.02.2025 | 82,13 | 83,63 | 81,60 | 83,25 | 1,67% | 176,00 |
| 20.02.2025 | 81,68 | 82,21 | 80,54 | 81,88 | -0,02% | - |
| 19.02.2025 | 80,98 | 82,13 | 80,52 | 81,90 | 1,14% | 302,00 |
| 18.02.2025 | 80,61 | 81,39 | 80,12 | 80,98 | 0,66% | 134,00 |
| 17.02.2025 | 80,25 | 80,82 | 80,17 | 80,45 | 0,26% | 3,00 |
| 14.02.2025 | 80,15 | 80,94 | 79,90 | 80,24 | 0,07% | 373,00 |
| 13.02.2025 | 79,65 | 80,44 | 79,43 | 80,18 | 0,45% | 25,00 |
| 12.02.2025 | 80,53 | 80,92 | 79,28 | 79,82 | -0,81% | 266,00 |
| 11.02.2025 | 79,59 | 80,85 | 79,13 | 80,47 | 1,04% | 75,00 |
| 10.02.2025 | 79,61 | 80,22 | 78,86 | 79,64 | 0,33% | 77,00 |
| 07.02.2025 | 79,06 | 79,71 | 78,50 | 79,38 | 0,39% | 299,00 |
| 06.02.2025 | 78,94 | 80,04 | 78,78 | 79,07 | -0,03% | 356,00 |
| 05.02.2025 | 78,14 | 79,32 | 77,94 | 79,09 | 0,84% | 46,00 |
| 04.02.2025 | 80,09 | 80,61 | 78,43 | 78,43 | -2,26% | 51,00 |
| 03.02.2025 | 79,77 | 80,38 | 79,13 | 80,24 | 0,43% | 18,00 |
| 31.01.2025 | 80,33 | 80,67 | 79,65 | 79,90 | -0,10% | - |
| 30.01.2025 | 78,85 | 80,05 | 78,24 | 79,98 | 1,52% | 38,00 |
| 29.01.2025 | 78,30 | 79,80 | 78,30 | 78,78 | 0,52% | 26,00 |
| 28.01.2025 | 78,44 | 79,31 | 77,67 | 78,37 | 0,03% | 894,00 |
| 27.01.2025 | 78,45 | 79,10 | 76,45 | 78,35 | -0,67% | 1.155,00 |
| 24.01.2025 | 79,54 | 79,54 | 78,56 | 78,88 | -0,85% | 135,00 |
| 23.01.2025 | 79,74 | 80,04 | 79,30 | 79,56 | -0,04% | 606,00 |
| 22.01.2025 | 83,14 | 83,44 | 79,43 | 79,59 | -4,13% | 1.669,00 |
| 21.01.2025 | 82,37 | 83,60 | 82,29 | 83,02 | 0,94% | 796,00 |
| 20.01.2025 | 82,66 | 83,08 | 82,19 | 82,25 | -0,80% | 50,00 |
| 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 |