70,800€
-1,38%
Echtzeit-Aktienkurs Sempra
Bid:
Ask:
Aktienkurse zur Sempra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 71,79 | 71,87 | 70,66 | 70,83 | -1,34% | - |
| 17.09.2026 | 71,65 | 72,06 | 70,90 | 71,79 | 1,17% | - |
| 16.09.2026 | 70,48 | 71,69 | 70,14 | 70,96 | 0,65% | 333,00 |
| 15.09.2026 | 71,79 | 72,09 | 70,47 | 70,50 | -1,85% | 154,00 |
| 14.09.2026 | 71,71 | 73,02 | 71,71 | 71,83 | -0,18% | 367,00 |
| 11.09.2026 | 72,61 | 72,97 | 71,73 | 71,96 | -0,77% | 271,00 |
| 10.09.2026 | 73,24 | 73,87 | 72,19 | 72,52 | -1,01% | 53,00 |
| 09.09.2026 | 73,53 | 73,92 | 72,77 | 73,26 | -0,66% | 3,00 |
| 08.09.2026 | 72,10 | 74,03 | 71,98 | 73,75 | 1,96% | 14,00 |
| 07.09.2026 | 72,33 | 72,35 | 72,31 | 72,33 | 0,00% | - |
| 04.09.2026 | 72,79 | 72,85 | 72,22 | 72,33 | -0,58% | - |
| 03.09.2026 | 72,66 | 72,83 | 72,15 | 72,75 | 0,36% | 20,00 |
| 02.09.2026 | 72,67 | 72,89 | 71,21 | 72,49 | -0,07% | 30,00 |
| 01.09.2026 | 70,70 | 72,88 | 70,28 | 72,54 | 3,23% | 158,00 |
| 31.08.2026 | 72,60 | 72,64 | 68,14 | 70,27 | -3,21% | 597,00 |
| 28.08.2026 | 72,69 | 74,79 | 72,14 | 72,60 | -0,15% | 52,00 |
| 27.08.2026 | 73,32 | 73,43 | 71,93 | 72,71 | -0,47% | 37,00 |
| 26.08.2026 | 71,97 | 73,34 | 71,78 | 73,05 | 1,12% | 700,00 |
| 25.08.2026 | 72,69 | 73,18 | 71,95 | 72,24 | -0,63% | 245,00 |
| 24.08.2026 | 70,84 | 72,72 | 70,58 | 72,70 | 2,32% | 803,00 |
| 21.08.2026 | 74,78 | 75,31 | 70,90 | 71,05 | -5,30% | 1,00 |
| 20.08.2026 | 73,36 | 75,51 | 72,70 | 75,03 | 2,42% | 210,00 |
| 19.08.2026 | 74,72 | 75,05 | 73,24 | 73,26 | -2,61% | 179,00 |
| 18.08.2026 | 73,98 | 75,34 | 73,93 | 75,22 | 1,43% | 94,00 |
| 17.08.2026 | 74,72 | 74,86 | 73,78 | 74,16 | -1,30% | 343,00 |
| 14.08.2026 | 74,96 | 75,38 | 74,52 | 75,14 | 0,23% | 155,00 |
| 13.08.2026 | 74,66 | 75,36 | 73,98 | 74,97 | 0,66% | 120,00 |
| 12.08.2026 | 74,12 | 75,03 | 73,76 | 74,48 | 0,62% | 317,00 |
| 11.08.2026 | 73,11 | 74,27 | 72,74 | 74,02 | 1,37% | 220,00 |
| 10.08.2026 | 72,78 | 73,82 | 71,94 | 73,02 | -0,16% | 480,00 |
| 07.08.2026 | 73,20 | 74,12 | 72,24 | 73,14 | -0,23% | 13,00 |
| 06.08.2026 | 73,43 | 74,34 | 73,14 | 73,31 | -0,18% | 74,00 |
| 05.08.2026 | 75,41 | 75,96 | 72,85 | 73,44 | -2,39% | 255,00 |
| 04.08.2026 | 76,06 | 76,92 | 74,56 | 75,24 | -1,16% | 342,00 |
| 03.08.2026 | 77,23 | 77,56 | 76,00 | 76,12 | -1,50% | 6,00 |
| 31.07.2026 | 78,24 | 78,32 | 77,14 | 77,28 | -0,36% | - |
| 30.07.2026 | 77,70 | 77,98 | 76,69 | 77,56 | -0,72% | 377,00 |
| 29.07.2026 | 79,33 | 79,98 | 77,91 | 78,12 | -2,25% | 136,00 |
| 28.07.2026 | 79,99 | 81,76 | 79,91 | 79,92 | -0,78% | 4,00 |
| 27.07.2026 | 82,28 | 83,20 | 80,26 | 80,55 | -1,65% | 567,00 |
| 24.07.2026 | 82,06 | 82,82 | 81,58 | 81,90 | -0,21% | - |
| 23.07.2026 | 81,26 | 82,84 | 80,88 | 82,07 | 0,85% | 75,00 |
| 22.07.2026 | 79,27 | 81,86 | 79,03 | 81,38 | 2,80% | 662,00 |
| 21.07.2026 | 79,82 | 79,89 | 78,42 | 79,16 | -0,58% | - |
| 20.07.2026 | 80,61 | 81,80 | 79,47 | 79,62 | -1,46% | - |
| 17.07.2026 | 80,74 | 83,17 | 80,54 | 80,80 | -0,59% | 274,00 |
| 16.07.2026 | 80,91 | 81,66 | 80,55 | 81,28 | 0,41% | 261,00 |
| 15.07.2026 | 81,42 | 82,40 | 80,72 | 80,95 | -1,10% | 2,00 |
| 14.07.2026 | 82,94 | 83,45 | 81,83 | 81,85 | -1,21% | 220,00 |
| 13.07.2026 | 82,15 | 83,49 | 81,78 | 82,85 | 0,59% | 82,00 |
| 10.07.2026 | 82,59 | 83,19 | 82,02 | 82,36 | -0,45% | 80,00 |
| 09.07.2026 | 83,63 | 83,79 | 82,70 | 82,73 | -0,41% | 119,00 |
| 08.07.2026 | 82,73 | 84,24 | 82,01 | 83,07 | -0,14% | 220,00 |
| 07.07.2026 | 81,06 | 83,53 | 81,04 | 83,19 | 2,48% | 2,00 |
| 06.07.2026 | 81,03 | 81,64 | 80,66 | 81,18 | 0,14% | - |
| 03.07.2026 | 80,97 | 81,42 | 80,58 | 81,07 | -0,14% | 19,00 |
| 02.07.2026 | 80,66 | 81,36 | 79,92 | 81,18 | -0,01% | 144,00 |
| 01.07.2026 | 81,06 | 81,62 | 80,79 | 81,19 | -0,76% | 18,00 |
| 30.06.2026 | 82,60 | 82,66 | 81,10 | 81,81 | 0,12% | 25,00 |
| 29.06.2026 | 83,61 | 83,61 | 81,53 | 81,71 | -0,67% | 123,00 |
| 26.06.2026 | 83,00 | 83,33 | 81,40 | 82,26 | 0,80% | 278,00 |
| 25.06.2026 | 81,30 | 82,04 | 80,52 | 81,61 | 0,53% | 94,00 |
| 24.06.2026 | 81,36 | 81,80 | 80,55 | 81,18 | 0,32% | 176,00 |
| 23.06.2026 | 79,48 | 81,10 | 79,03 | 80,92 | 0,82% | 186,00 |
| 22.06.2026 | 78,98 | 80,64 | 78,70 | 80,26 | 1,52% | 182,00 |
| 19.06.2026 | 79,01 | 79,36 | 78,91 | 79,06 | 0,34% | 3,00 |
| 18.06.2026 | 78,96 | 79,76 | 78,00 | 78,79 | 0,51% | 907,00 |
| 17.06.2026 | 79,20 | 79,31 | 78,22 | 78,39 | -0,80% | 2,00 |
| 16.06.2026 | 79,28 | 80,13 | 78,80 | 79,02 | -0,39% | 64,00 |
| 15.06.2026 | 80,51 | 80,59 | 78,47 | 79,33 | -0,28% | 163,00 |
| 12.06.2026 | 79,18 | 79,59 | 78,87 | 79,55 | -0,33% | - |
| 11.06.2026 | 79,17 | 80,47 | 78,80 | 79,81 | 1,44% | 91,00 |
| 10.06.2026 | 78,45 | 79,21 | 77,84 | 78,68 | 0,03% | 25,00 |
| 09.06.2026 | 77,35 | 78,66 | 76,89 | 78,66 | -0,93% | - |
| 08.06.2026 | 79,27 | 79,70 | 79,25 | 79,40 | -0,30% | 20,00 |
| 05.06.2026 | 77,38 | 79,77 | 77,18 | 79,64 | 3,04% | 2,00 |
| 04.06.2026 | 76,82 | 77,87 | 76,51 | 77,29 | -0,48% | 1,00 |
| 03.06.2026 | 77,03 | 78,52 | 76,97 | 77,66 | 0,92% | 45,00 |
| 02.06.2026 | 74,68 | 76,98 | 74,28 | 76,95 | 2,20% | 124,00 |
| 01.06.2026 | 77,10 | 77,10 | 75,24 | 75,29 | -1,14% | 374,00 |
| 29.05.2026 | 77,41 | 78,12 | 75,90 | 76,16 | -1,09% | 244,00 |
| 28.05.2026 | 78,61 | 78,80 | 76,95 | 77,00 | -1,96% | 53,00 |
| 27.05.2026 | 78,69 | 78,90 | 77,74 | 78,54 | -0,92% | 101,00 |
| 26.05.2026 | 79,63 | 79,98 | 79,12 | 79,27 | -0,60% | 2,00 |
| 25.05.2026 | 79,74 | 79,98 | 79,50 | 79,75 | 0,47% | 13,00 |
| 22.05.2026 | 79,02 | 79,65 | 78,67 | 79,38 | 1,10% | 6,00 |
| 21.05.2026 | 78,81 | 79,00 | 78,47 | 78,52 | -0,23% | 12,00 |
| 20.05.2026 | 78,76 | 79,44 | 78,22 | 78,70 | 0,05% | 662,00 |
| 19.05.2026 | 77,26 | 78,70 | 77,23 | 78,66 | 2,02% | 45,00 |
| 18.05.2026 | 77,28 | 78,21 | 76,46 | 77,10 | -0,96% | 1.582,00 |
| 15.05.2026 | 79,55 | 80,02 | 77,12 | 77,85 | -2,08% | 98,00 |
| 14.05.2026 | 78,42 | 79,62 | 78,36 | 79,50 | 1,52% | - |
| 13.05.2026 | 79,77 | 80,07 | 78,28 | 78,31 | -2,16% | 310,00 |
| 12.05.2026 | 78,73 | 80,20 | 78,56 | 80,04 | 0,83% | 236,00 |
| 11.05.2026 | 78,12 | 79,40 | 77,58 | 79,38 | 1,64% | 1,00 |
| 08.05.2026 | 78,18 | 79,25 | 77,55 | 78,10 | -0,08% | - |
| 07.05.2026 | 79,77 | 80,21 | 76,31 | 78,16 | -2,24% | 38,00 |
| 06.05.2026 | 80,73 | 81,20 | 78,65 | 79,95 | -1,22% | 186,00 |
| 05.05.2026 | 80,96 | 81,43 | 80,15 | 80,94 | 0,28% | 39,00 |
| 04.05.2026 | 80,77 | 81,20 | 80,00 | 80,71 | -0,31% | 73,00 |