81,460€
0,67%
Echtzeit-Aktienkurs Sempra
Bid:
Ask:
Aktienkurse zur Sempra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.04.2026 | 79,17 | 81,20 | 79,08 | 80,96 | 1,71% | 52,00 |
| 29.04.2026 | 79,59 | 80,02 | 79,00 | 79,60 | 0,67% | - |
| 28.04.2026 | 78,89 | 80,08 | 78,52 | 79,07 | -0,13% | 148,00 |
| 27.04.2026 | 79,59 | 80,30 | 79,11 | 79,17 | -0,40% | - |
| 24.04.2026 | 80,53 | 80,58 | 79,44 | 79,49 | -0,87% | 25,00 |
| 23.04.2026 | 78,59 | 80,19 | 78,22 | 80,19 | 1,15% | 62,00 |
| 22.04.2026 | 79,68 | 80,56 | 78,98 | 79,28 | -0,31% | 44,00 |
| 21.04.2026 | 79,45 | 80,34 | 78,88 | 79,53 | 0,53% | 25,00 |
| 20.04.2026 | 79,70 | 80,68 | 79,11 | 79,11 | -0,55% | 146,00 |
| 17.04.2026 | 81,38 | 81,82 | 78,66 | 79,55 | -2,02% | 115,00 |
| 16.04.2026 | 81,00 | 81,50 | 80,42 | 81,19 | 0,54% | 91,00 |
| 15.04.2026 | 81,52 | 81,96 | 80,53 | 80,75 | -0,33% | 214,00 |
| 14.04.2026 | 81,80 | 81,98 | 80,55 | 81,02 | -0,38% | 298,00 |
| 13.04.2026 | 83,99 | 84,71 | 81,22 | 81,33 | -4,15% | 460,00 |
| 10.04.2026 | 85,31 | 85,40 | 84,49 | 84,85 | -0,40% | 209,00 |
| 09.04.2026 | 84,65 | 86,47 | 84,07 | 85,19 | 1,53% | - |
| 08.04.2026 | 86,43 | 86,53 | 82,40 | 83,91 | -1,31% | 50,00 |
| 07.04.2026 | 85,01 | 85,68 | 84,55 | 85,02 | -0,65% | 25,00 |
| 02.04.2026 | 83,59 | 85,63 | 83,34 | 85,58 | 1,42% | 290,00 |
| 01.04.2026 | 84,25 | 84,80 | 83,47 | 84,38 | 0,38% | 144,00 |
| 31.03.2026 | 84,86 | 85,37 | 83,42 | 84,06 | -0,20% | 300,00 |
| 30.03.2026 | 83,49 | 85,21 | 83,49 | 84,23 | 1,27% | - |
| 27.03.2026 | 83,09 | 84,19 | 82,29 | 83,17 | 0,43% | 70,00 |
| 26.03.2026 | 82,11 | 83,42 | 81,73 | 82,81 | 0,41% | 82,00 |
| 25.03.2026 | 82,01 | 82,70 | 81,58 | 82,47 | 0,56% | 370,00 |
| 24.03.2026 | 80,63 | 82,51 | 80,24 | 82,01 | 1,90% | 68,00 |
| 23.03.2026 | 78,60 | 80,86 | 78,40 | 80,48 | 0,95% | 1,00 |
| 20.03.2026 | 82,15 | 82,84 | 79,72 | 79,72 | -3,42% | - |
| 19.03.2026 | 82,85 | 83,14 | 81,66 | 82,54 | -0,79% | - |
| 18.03.2026 | 83,54 | 83,70 | 82,54 | 83,20 | -0,10% | - |
| 17.03.2026 | 83,20 | 84,22 | 83,01 | 83,28 | 0,14% | 49,00 |
| 16.03.2026 | 83,91 | 83,93 | 82,79 | 83,16 | 0,18% | 12,00 |
| 13.03.2026 | 80,94 | 83,45 | 80,78 | 83,01 | 2,48% | 99,00 |
| 12.03.2026 | 79,82 | 81,62 | 79,82 | 81,00 | 1,40% | 120,00 |
| 11.03.2026 | 80,04 | 80,63 | 79,75 | 79,88 | -0,82% | - |
| 10.03.2026 | 80,49 | 80,89 | 79,58 | 80,54 | 0,70% | 694,00 |
| 09.03.2026 | 79,11 | 80,09 | 78,55 | 79,98 | -0,17% | 30,00 |
| 06.03.2026 | 81,42 | 81,42 | 78,86 | 80,12 | -0,57% | 1,00 |
| 05.03.2026 | 82,12 | 82,64 | 80,31 | 80,58 | -1,88% | 21,00 |
| 04.03.2026 | 81,66 | 82,80 | 81,33 | 82,12 | 0,07% | 208,00 |
| 03.03.2026 | 81,28 | 82,10 | 80,48 | 82,06 | 0,02% | 148,00 |
| 02.03.2026 | 81,00 | 83,10 | 80,96 | 82,04 | 1,50% | 841,00 |
| 27.02.2026 | 80,39 | 82,27 | 80,00 | 80,83 | 0,11% | 314,00 |
| 26.02.2026 | 79,93 | 82,05 | 79,84 | 80,74 | 0,60% | 258,00 |
| 25.02.2026 | 79,65 | 80,27 | 78,72 | 80,26 | 0,48% | 59,00 |
| 24.02.2026 | 79,67 | 80,09 | 78,46 | 79,88 | 1,18% | - |
| 23.02.2026 | 78,58 | 80,40 | 78,58 | 78,95 | -0,18% | 371,00 |
| 20.02.2026 | 79,32 | 79,39 | 78,43 | 79,09 | 0,20% | 9,00 |
| 19.02.2026 | 77,88 | 79,08 | 77,44 | 78,93 | 1,11% | 1,00 |
| 18.02.2026 | 78,60 | 79,33 | 77,90 | 78,06 | -0,69% | 575,00 |
| 17.02.2026 | 79,44 | 80,72 | 78,60 | 78,60 | -1,39% | 126,00 |
| 16.02.2026 | 80,03 | 80,66 | 79,58 | 79,71 | -0,49% | 211,00 |
| 13.02.2026 | 78,14 | 80,64 | 77,87 | 80,10 | 1,95% | 119,00 |
| 12.02.2026 | 77,09 | 78,58 | 76,47 | 78,57 | 2,48% | 11,00 |
| 11.02.2026 | 75,45 | 76,73 | 75,20 | 76,67 | 1,46% | 20,00 |
| 10.02.2026 | 73,44 | 75,71 | 73,18 | 75,57 | 2,63% | 80,00 |
| 09.02.2026 | 73,77 | 73,86 | 72,38 | 73,63 | -0,66% | 3,00 |
| 06.02.2026 | 73,34 | 74,58 | 73,00 | 74,12 | 1,17% | 146,00 |
| 05.02.2026 | 73,58 | 73,62 | 72,70 | 73,26 | -0,49% | 1,00 |
| 04.02.2026 | 73,70 | 74,24 | 73,22 | 73,62 | 0,05% | 33,00 |
| 03.02.2026 | 73,16 | 73,75 | 72,89 | 73,58 | 0,75% | 1,00 |
| 02.02.2026 | 72,39 | 73,87 | 72,33 | 73,03 | -0,68% | 631,00 |