79,050€
-0,60%
Echtzeit-Aktienkurs Sempra
Bid:
Ask:
Aktienkurse zur Sempra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 79,68 | 80,56 | 79,12 | 79,16 | -0,47% | 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 |
| 30.01.2026 | 72,55 | 73,64 | 72,24 | 73,53 | 0,75% | 44,00 |
| 29.01.2026 | 72,48 | 73,47 | 71,96 | 72,98 | 0,84% | 14,00 |
| 28.01.2026 | 72,89 | 73,29 | 72,37 | 72,37 | -0,41% | 60,00 |
| 27.01.2026 | 73,22 | 73,32 | 72,10 | 72,67 | 0,12% | 99,00 |
| 26.01.2026 | 72,41 | 73,61 | 72,21 | 72,58 | -0,62% | 21,00 |
| 23.01.2026 | 73,12 | 73,87 | 72,58 | 73,03 | -0,05% | 2,00 |
| 22.01.2026 | 73,71 | 74,17 | 72,82 | 73,07 | -1,11% | 6,00 |
| 21.01.2026 | 75,63 | 75,99 | 71,73 | 73,89 | -2,30% | 251,00 |
| 20.01.2026 | 78,36 | 78,39 | 75,05 | 75,63 | -4,01% | - |
| 19.01.2026 | 78,84 | 79,00 | 78,61 | 78,79 | -1,13% | - |
| 16.01.2026 | 79,08 | 79,73 | 78,18 | 79,69 | 0,80% | - |
| 15.01.2026 | 78,48 | 79,39 | 78,44 | 79,06 | 0,66% | 207,00 |
| 14.01.2026 | 77,37 | 78,57 | 77,13 | 78,54 | 1,55% | - |
| 13.01.2026 | 76,38 | 77,59 | 76,21 | 77,34 | 1,59% | 50,00 |
| 12.01.2026 | 76,13 | 76,83 | 75,83 | 76,13 | -0,31% | - |
| 09.01.2026 | 75,55 | 76,58 | 75,52 | 76,37 | 1,05% | - |
| 08.01.2026 | 73,68 | 76,00 | 73,66 | 75,58 | 2,63% | - |
| 07.01.2026 | 74,90 | 75,36 | 73,46 | 73,64 | -2,01% | 866,00 |
| 06.01.2026 | 74,68 | 75,15 | 74,32 | 75,15 | 0,83% | - |
| 05.01.2026 | 76,91 | 77,16 | 73,83 | 74,53 | -2,63% | - |
| 02.01.2026 | 75,15 | 76,55 | 75,01 | 76,54 | 1,15% | - |
| 29.12.2025 | 75,22 | 75,98 | 74,95 | 75,67 | 0,53% | - |
| 23.12.2025 | 74,76 | 75,48 | 74,59 | 75,27 | 0,63% | 15,00 |
| 22.12.2025 | 74,42 | 74,91 | 73,79 | 74,80 | 0,35% | 33,00 |
| 19.12.2025 | 74,48 | 75,42 | 74,26 | 74,54 | -0,07% | - |
| 18.12.2025 | 74,02 | 74,88 | 73,96 | 74,59 | 0,78% | - |
| 17.12.2025 | 75,17 | 75,34 | 73,41 | 74,01 | -0,98% | - |
| 16.12.2025 | 75,01 | 75,31 | 73,70 | 74,74 | -0,89% | 118,00 |
| 15.12.2025 | 75,66 | 76,00 | 74,07 | 75,41 | -0,20% | - |
| 12.12.2025 | 75,79 | 76,20 | 74,99 | 75,56 | -0,17% | - |
| 11.12.2025 | 75,03 | 75,92 | 74,86 | 75,69 | -0,33% | - |
| 10.12.2025 | 76,16 | 76,66 | 75,61 | 75,94 | 0,18% | - |
| 09.12.2025 | 75,77 | 76,61 | 75,65 | 75,80 | 0,30% | - |
| 08.12.2025 | 78,26 | 78,26 | 75,57 | 75,57 | -2,90% | 1,00 |
| 05.12.2025 | 77,42 | 78,25 | 77,11 | 77,83 | 0,88% | - |
| 04.12.2025 | 77,90 | 78,26 | 77,04 | 77,15 | -0,85% | 12,00 |
| 03.12.2025 | 78,26 | 78,34 | 77,38 | 77,81 | -0,41% | - |
| 02.12.2025 | 78,73 | 79,11 | 77,80 | 78,13 | -1,55% | 11,00 |
| 01.12.2025 | 81,30 | 81,46 | 78,58 | 79,36 | -2,59% | 150,00 |
| 28.11.2025 | 80,63 | 81,58 | 80,63 | 81,47 | 1,31% | 1,00 |
| 27.11.2025 | 80,91 | 81,06 | 80,14 | 80,42 | -0,57% | 101,00 |
| 26.11.2025 | 80,15 | 81,04 | 79,95 | 80,88 | 1,32% | 38,00 |
| 25.11.2025 | 81,27 | 81,48 | 79,82 | 79,83 | -2,30% | 444,00 |
| 24.11.2025 | 80,59 | 82,37 | 79,79 | 81,71 | 2,11% | - |