87,570€
1,79%
Echtzeit-Aktienkurs Sempra
Bid:
Ask:
Aktienkurse zur Sempra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.08.2024 | 73,21 | 73,52 | 72,56 | 72,72 | -0,62% | 2,00 |
| 22.08.2024 | 72,67 | 73,19 | 72,56 | 73,17 | 0,80% | 16,00 |
| 21.08.2024 | 72,71 | 73,23 | 72,43 | 72,59 | 0,01% | 416,00 |
| 20.08.2024 | 73,03 | 73,12 | 72,37 | 72,58 | -0,49% | - |
| 19.08.2024 | 72,39 | 73,11 | 72,06 | 72,94 | 0,44% | 166,00 |
| 16.08.2024 | 72,61 | 72,90 | 72,24 | 72,62 | 0,11% | - |
| 15.08.2024 | 71,64 | 72,72 | 71,34 | 72,54 | 1,43% | 190,00 |
| 14.08.2024 | 71,49 | 72,05 | 70,74 | 71,52 | 0,11% | - |
| 13.08.2024 | 72,35 | 72,54 | 71,13 | 71,44 | -1,11% | 16,00 |
| 12.08.2024 | 71,81 | 72,24 | 71,45 | 72,24 | 0,46% | 25,00 |
| 09.08.2024 | 71,06 | 71,91 | 70,57 | 71,91 | 1,28% | 20,00 |
| 08.08.2024 | 70,56 | 71,70 | 70,30 | 71,00 | 0,35% | - |
| 07.08.2024 | 71,08 | 71,55 | 70,54 | 70,75 | 0,13% | 138,00 |
| 06.08.2024 | 72,59 | 72,77 | 70,53 | 70,66 | -1,59% | 80,00 |
| 05.08.2024 | 74,08 | 75,85 | 71,68 | 71,80 | -4,09% | 232,00 |
| 02.08.2024 | 75,00 | 76,76 | 73,98 | 74,86 | -0,78% | 46,00 |
| 01.08.2024 | 74,14 | 75,53 | 73,94 | 75,45 | 2,11% | 3,00 |
| 31.07.2024 | 74,12 | 74,56 | 73,32 | 73,89 | -0,46% | 14,00 |
| 30.07.2024 | 73,28 | 74,34 | 72,86 | 74,23 | 1,38% | 80,00 |
| 29.07.2024 | 72,61 | 73,45 | 72,42 | 73,22 | 1,36% | 28,00 |
| 26.07.2024 | 72,13 | 72,87 | 71,75 | 72,24 | 0,18% | 80,00 |
| 25.07.2024 | 73,10 | 74,31 | 71,99 | 72,11 | -1,18% | - |
| 24.07.2024 | 71,49 | 73,27 | 71,24 | 72,97 | 1,91% | 190,00 |
| 23.07.2024 | 71,53 | 72,10 | 71,47 | 71,60 | -0,01% | 54,00 |
| 22.07.2024 | 71,29 | 72,09 | 70,94 | 71,61 | 0,52% | 74,00 |
| 19.07.2024 | 71,46 | 71,76 | 70,92 | 71,24 | -0,22% | - |
| 18.07.2024 | 71,20 | 72,84 | 70,70 | 71,40 | 0,51% | - |
| 17.07.2024 | 70,02 | 71,74 | 69,53 | 71,04 | 1,49% | - |
| 16.07.2024 | 69,90 | 70,38 | 69,48 | 70,00 | 0,50% | 1,00 |
| 15.07.2024 | 70,88 | 71,28 | 69,63 | 69,65 | -1,43% | 32,00 |
| 12.07.2024 | 70,98 | 71,48 | 70,54 | 70,66 | -0,37% | - |
| 11.07.2024 | 70,24 | 71,11 | 69,80 | 70,92 | 0,85% | - |
| 10.07.2024 | 69,82 | 70,46 | 69,66 | 70,32 | 0,62% | - |
| 09.07.2024 | 69,54 | 70,46 | 69,28 | 69,89 | 0,66% | - |
| 08.07.2024 | 70,16 | 70,56 | 68,92 | 69,43 | -1,18% | 122,00 |
| 05.07.2024 | 69,58 | 70,32 | 69,15 | 70,26 | 0,93% | - |
| 04.07.2024 | 69,73 | 69,89 | 69,40 | 69,61 | -0,04% | 35,00 |
| 03.07.2024 | 69,94 | 70,17 | 69,60 | 69,64 | -0,43% | - |
| 02.07.2024 | 69,90 | 70,22 | 69,40 | 69,94 | 0,13% | 1,00 |
| 01.07.2024 | 70,84 | 71,20 | 69,68 | 69,85 | -1,68% | 48,00 |