81,710$
-1,07%
Echtzeit-Aktienkurs Sempra
Bid:
Ask:
Aktienkurse zur Sempra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 82,48 | 83,50 | 81,05 | 81,71 | -1,07% | 3.566.603,00 |
| 07.08.2025 | 81,60 | 83,24 | 81,00 | 82,59 | 1,77% | 5.954.696,00 |
| 06.08.2025 | 82,43 | 82,92 | 80,89 | 81,15 | -1,48% | 4.802.216,00 |
| 05.08.2025 | 83,21 | 83,26 | 80,65 | 82,37 | -0,74% | 5.141.704,00 |
| 04.08.2025 | 81,73 | 83,49 | 81,40 | 82,98 | 2,48% | 4.336.882,00 |
| 01.08.2025 | 81,55 | 81,78 | 80,45 | 80,97 | -0,87% | 2.648.281,00 |
| 31.07.2025 | 80,84 | 82,15 | 80,77 | 81,68 | 0,62% | 3.601.303,00 |
| 30.07.2025 | 81,32 | 81,95 | 80,66 | 81,18 | 0,04% | 3.689.349,00 |
| 29.07.2025 | 80,70 | 81,43 | 80,55 | 81,15 | 1,05% | 3.581.777,00 |
| 28.07.2025 | 80,74 | 80,74 | 79,82 | 80,31 | -0,63% | 2.953.898,00 |
| 25.07.2025 | 80,66 | 80,97 | 79,90 | 80,82 | 0,45% | 2.132.136,00 |
| 24.07.2025 | 79,40 | 80,84 | 79,20 | 80,46 | 1,36% | 2.933.297,00 |
| 23.07.2025 | 79,98 | 80,49 | 78,71 | 79,38 | -0,53% | 3.199.389,00 |
| 22.07.2025 | 78,82 | 79,83 | 78,21 | 79,80 | 1,57% | 3.289.463,00 |
| 21.07.2025 | 78,28 | 78,83 | 77,87 | 78,57 | 0,41% | 3.014.331,00 |
| 18.07.2025 | 76,46 | 78,46 | 76,44 | 78,25 | 2,57% | 3.622.857,00 |
| 17.07.2025 | 74,85 | 76,40 | 74,83 | 76,29 | 1,40% | 2.224.415,00 |
| 16.07.2025 | 74,37 | 75,46 | 73,99 | 75,24 | 1,48% | 3.576.819,00 |
| 15.07.2025 | 74,48 | 74,75 | 73,85 | 74,14 | -0,55% | 2.820.683,00 |
| 14.07.2025 | 74,42 | 75,08 | 73,97 | 74,55 | -0,01% | 2.345.787,00 |
| 11.07.2025 | 74,45 | 75,02 | 73,84 | 74,56 | -0,45% | 2.819.049,00 |
| 10.07.2025 | 73,91 | 75,05 | 73,83 | 74,90 | 0,55% | 2.013.823,00 |
| 09.07.2025 | 74,51 | 74,84 | 73,18 | 74,49 | 0,23% | 5.020.492,00 |
| 08.07.2025 | 74,13 | 74,70 | 73,34 | 74,32 | -0,09% | 4.352.191,00 |
| 07.07.2025 | 74,98 | 75,31 | 74,10 | 74,39 | -0,97% | 2.206.036,00 |
| 03.07.2025 | 74,73 | 75,34 | 74,30 | 75,12 | 0,40% | 1.972.703,00 |
| 02.07.2025 | 76,07 | 76,07 | 74,55 | 74,82 | -1,79% | 3.263.267,00 |
| 01.07.2025 | 75,68 | 76,92 | 75,19 | 76,18 | 0,54% | 3.744.380,00 |
| 30.06.2025 | 75,10 | 75,83 | 74,95 | 75,77 | 0,54% | 3.792.894,00 |
| 27.06.2025 | 75,00 | 75,90 | 74,75 | 75,36 | 0,56% | 4.797.868,00 |
| 26.06.2025 | 74,50 | 74,95 | 73,61 | 74,94 | -0,11% | 4.420.818,00 |
| 25.06.2025 | 75,60 | 75,90 | 74,78 | 75,02 | -1,41% | 2.436.713,00 |
| 24.06.2025 | 75,66 | 76,37 | 75,39 | 76,09 | 0,40% | 3.269.212,00 |
| 23.06.2025 | 74,49 | 75,87 | 74,18 | 75,79 | 2,34% | 4.869.417,00 |
| 20.06.2025 | 74,65 | 75,36 | 73,92 | 74,06 | -0,44% | 9.564.312,00 |
| 18.06.2025 | 74,20 | 75,07 | 73,83 | 74,39 | 0,42% | 3.257.822,00 |
| 17.06.2025 | 73,37 | 74,28 | 73,06 | 74,08 | 0,41% | 4.104.611,00 |
| 16.06.2025 | 74,52 | 75,05 | 73,39 | 73,78 | -0,40% | 3.551.164,00 |
| 13.06.2025 | 75,83 | 76,28 | 73,59 | 74,08 | -2,82% | 3.828.153,00 |
| 12.06.2025 | 75,55 | 76,31 | 75,55 | 76,23 | 0,33% | 2.514.142,00 |
| 11.06.2025 | 76,33 | 76,45 | 75,59 | 75,98 | 0,01% | 3.039.802,00 |
| 10.06.2025 | 75,18 | 76,17 | 74,84 | 75,97 | 1,71% | 3.578.601,00 |
| 09.06.2025 | 76,80 | 77,09 | 74,43 | 74,69 | -2,81% | 6.216.975,00 |
| 06.06.2025 | 76,01 | 76,90 | 75,84 | 76,85 | 1,18% | 2.880.721,00 |
| 05.06.2025 | 76,50 | 76,72 | 75,75 | 75,95 | -0,63% | 2.616.773,00 |
| 04.06.2025 | 77,64 | 77,75 | 76,36 | 76,43 | -1,75% | 3.139.675,00 |
| 03.06.2025 | 78,00 | 78,01 | 76,71 | 77,79 | -0,29% | 3.360.858,00 |
| 02.06.2025 | 78,20 | 78,59 | 77,50 | 78,02 | -0,73% | 2.714.746,00 |
| 30.05.2025 | 77,66 | 78,81 | 77,37 | 78,59 | 0,82% | 8.481.651,00 |
| 29.05.2025 | 77,38 | 77,97 | 77,11 | 77,95 | 0,58% | 2.308.558,00 |
| 28.05.2025 | 79,08 | 79,24 | 77,02 | 77,50 | -1,79% | 3.093.064,00 |
| 27.05.2025 | 78,40 | 79,25 | 78,00 | 78,91 | 1,57% | 2.892.310,00 |
| 23.05.2025 | 76,79 | 77,78 | 76,14 | 77,69 | 1,22% | 3.272.595,00 |
| 22.05.2025 | 76,04 | 77,17 | 75,72 | 76,75 | -0,10% | 3.266.426,00 |
| 21.05.2025 | 77,96 | 78,57 | 76,80 | 76,83 | -1,79% | 3.514.314,00 |
| 20.05.2025 | 78,27 | 78,98 | 78,10 | 78,23 | -0,26% | 3.416.622,00 |
| 19.05.2025 | 77,32 | 78,47 | 77,12 | 78,43 | 1,06% | 4.004.564,00 |
| 16.05.2025 | 76,68 | 77,68 | 76,01 | 77,61 | 1,49% | 3.305.470,00 |
| 15.05.2025 | 75,00 | 76,68 | 75,00 | 76,47 | 2,15% | 2.871.776,00 |
| 14.05.2025 | 74,72 | 75,09 | 73,33 | 74,86 | -0,36% | 4.980.977,00 |
| 13.05.2025 | 75,64 | 76,60 | 75,04 | 75,13 | -0,71% | 4.240.563,00 |
| 12.05.2025 | 75,74 | 76,14 | 74,81 | 75,67 | 0,33% | 4.194.023,00 |
| 09.05.2025 | 75,00 | 76,34 | 74,84 | 75,42 | -0,46% | 3.002.594,00 |
| 08.05.2025 | 75,90 | 77,59 | 75,56 | 75,77 | -0,12% | 4.027.973,00 |
| 07.05.2025 | 74,52 | 76,30 | 74,52 | 75,86 | 1,05% | 4.617.712,00 |
| 06.05.2025 | 74,96 | 76,05 | 74,45 | 75,07 | -0,38% | 3.006.237,00 |
| 05.05.2025 | 75,45 | 75,74 | 74,55 | 75,36 | -0,15% | 3.179.246,00 |
| 02.05.2025 | 75,25 | 76,04 | 74,81 | 75,47 | 1,03% | 2.830.075,00 |
| 01.05.2025 | 73,72 | 75,22 | 73,44 | 74,70 | 0,58% | 3.260.768,00 |
| 30.04.2025 | 74,93 | 75,08 | 72,99 | 74,27 | -1,43% | 4.218.602,00 |
| 29.04.2025 | 75,30 | 76,06 | 75,14 | 75,35 | -0,33% | 3.439.821,00 |
| 28.04.2025 | 74,53 | 75,92 | 74,31 | 75,60 | 1,23% | 4.807.720,00 |
| 25.04.2025 | 74,54 | 75,23 | 74,21 | 74,68 | 0,21% | 4.117.928,00 |
| 24.04.2025 | 73,05 | 74,76 | 72,71 | 74,52 | 1,65% | 4.017.441,00 |
| 23.04.2025 | 72,88 | 74,25 | 72,56 | 73,31 | 1,38% | 4.060.407,00 |
| 22.04.2025 | 71,13 | 72,45 | 70,95 | 72,31 | 2,63% | 4.960.826,00 |
| 21.04.2025 | 70,75 | 71,07 | 69,08 | 70,46 | -0,93% | 5.085.626,00 |
| 17.04.2025 | 70,76 | 71,96 | 70,22 | 71,12 | 1,04% | 3.595.056,00 |
| 16.04.2025 | 70,13 | 71,26 | 69,70 | 70,39 | 0,24% | 2.998.454,00 |
| 15.04.2025 | 69,97 | 70,53 | 69,66 | 70,22 | 0,70% | 2.822.510,00 |
| 14.04.2025 | 68,99 | 70,14 | 68,58 | 69,73 | 2,08% | 3.704.523,00 |
| 11.04.2025 | 66,84 | 68,62 | 65,65 | 68,31 | 2,11% | 4.148.055,00 |
| 10.04.2025 | 67,15 | 67,87 | 65,07 | 66,90 | -1,70% | 5.999.932,00 |
| 09.04.2025 | 63,15 | 68,31 | 62,38 | 68,06 | 6,71% | 5.980.381,00 |
| 08.04.2025 | 65,68 | 66,50 | 62,66 | 63,78 | -0,20% | 5.638.922,00 |
| 07.04.2025 | 64,94 | 66,42 | 61,90 | 63,91 | -2,99% | 9.769.973,00 |
| 04.04.2025 | 70,45 | 70,45 | 65,36 | 65,88 | -6,86% | 6.638.336,00 |
| 03.04.2025 | 72,37 | 73,42 | 70,65 | 70,73 | -2,90% | 6.679.820,00 |
| 02.04.2025 | 71,25 | 73,11 | 71,12 | 72,84 | 1,79% | 4.712.301,00 |
| 01.04.2025 | 71,05 | 71,68 | 70,35 | 71,56 | 0,28% | 5.555.732,00 |
| 31.03.2025 | 69,95 | 71,64 | 69,74 | 71,36 | 2,34% | 5.006.522,00 |
| 28.03.2025 | 70,50 | 70,50 | 69,62 | 69,73 | -0,47% | 3.101.831,00 |
| 27.03.2025 | 70,50 | 70,72 | 69,92 | 70,06 | -1,00% | 4.393.264,00 |
| 26.03.2025 | 69,33 | 70,98 | 69,30 | 70,77 | 2,40% | 5.294.755,00 |
| 25.03.2025 | 70,20 | 70,26 | 68,77 | 69,11 | -1,64% | 4.331.431,00 |
| 24.03.2025 | 69,98 | 70,76 | 69,71 | 70,26 | 1,04% | 3.941.980,00 |
| 21.03.2025 | 69,60 | 70,22 | 69,17 | 69,54 | -0,66% | 7.064.403,00 |
| 20.03.2025 | 70,16 | 70,89 | 69,69 | 70,00 | -1,53% | 6.075.079,00 |
| 19.03.2025 | 70,91 | 71,20 | 70,33 | 71,09 | 0,48% | 5.897.358,00 |
| 18.03.2025 | 70,45 | 71,33 | 70,11 | 70,75 | -0,44% | 3.911.750,00 |