64,880€
-3,45%
Echtzeit-Aktienkurs Sempra
Bid:
Ask:
Aktienkurse zur Sempra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 65,01 | 65,19 | 64,86 | 64,90 | -3,42% | - |
| 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 |
| 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 |