85,180$
1,42%
Echtzeit-Aktienkurs Sempra
Bid:
Ask:
Aktienkurse zur Sempra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 84,00 | 85,33 | 83,72 | 85,18 | 1,42% | 3.599.226,00 |
| 16.01.2025 | 82,29 | 84,13 | 82,02 | 83,99 | 1,90% | 7.803.221,00 |
| 15.01.2025 | 79,42 | 83,19 | 79,32 | 82,42 | 5,52% | 10.233.763,00 |
| 14.01.2025 | 77,19 | 79,22 | 77,19 | 78,11 | 1,52% | 6.083.534,00 |
| 13.01.2025 | 78,94 | 79,10 | 76,72 | 76,94 | -2,27% | 9.294.668,00 |
| 10.01.2025 | 81,87 | 82,46 | 78,60 | 78,73 | -4,94% | 8.175.089,00 |
| 08.01.2025 | 84,19 | 84,41 | 81,29 | 82,82 | -1,67% | 6.214.481,00 |
| 07.01.2025 | 84,79 | 85,20 | 84,06 | 84,23 | -0,33% | 4.251.462,00 |
| 06.01.2025 | 87,32 | 87,38 | 84,20 | 84,51 | -3,60% | 2.935.727,00 |
| 03.01.2025 | 87,08 | 87,95 | 86,85 | 87,67 | 0,62% | 2.837.744,00 |
| 02.01.2025 | 87,81 | 88,65 | 86,80 | 87,13 | -0,67% | 2.329.725,00 |
| 31.12.2024 | 87,28 | 88,02 | 87,25 | 87,72 | 0,42% | 1.827.264,00 |
| 30.12.2024 | 87,21 | 87,64 | 86,32 | 87,35 | -0,48% | 4.367.077,00 |
| 27.12.2024 | 87,60 | 88,16 | 87,00 | 87,77 | 0,18% | 1.787.587,00 |
| 26.12.2024 | 87,53 | 87,74 | 87,00 | 87,61 | -0,40% | 1.696.635,00 |
| 24.12.2024 | 86,96 | 87,97 | 86,67 | 87,96 | 1,06% | 795.600,00 |
| 23.12.2024 | 86,67 | 87,07 | 85,81 | 87,04 | 0,26% | 2.698.980,00 |
| 20.12.2024 | 85,68 | 87,23 | 85,34 | 86,81 | 1,06% | 4.630.316,00 |
| 19.12.2024 | 85,30 | 86,68 | 85,10 | 85,90 | 0,95% | 3.507.833,00 |
| 18.12.2024 | 87,24 | 87,94 | 85,06 | 85,09 | -2,15% | 3.175.012,00 |
| 17.12.2024 | 87,58 | 88,58 | 86,36 | 86,96 | -1,88% | 4.101.489,00 |
| 16.12.2024 | 89,12 | 89,77 | 88,62 | 88,63 | -0,59% | 2.836.471,00 |
| 13.12.2024 | 89,07 | 89,79 | 88,81 | 89,16 | 1,40% | 2.738.686,00 |
| 12.12.2024 | 87,94 | 88,50 | 87,40 | 87,93 | 0,59% | 4.031.384,00 |
| 11.12.2024 | 88,68 | 88,81 | 87,10 | 87,41 | -1,29% | 3.916.631,00 |
| 10.12.2024 | 89,41 | 89,43 | 87,78 | 88,55 | -0,26% | 2.414.489,00 |
| 09.12.2024 | 89,42 | 89,68 | 88,69 | 88,78 | -0,92% | 2.976.535,00 |
| 06.12.2024 | 91,25 | 91,25 | 89,29 | 89,60 | -1,47% | 3.202.276,00 |
| 05.12.2024 | 91,23 | 91,80 | 90,83 | 90,94 | -0,61% | 3.762.322,00 |
| 04.12.2024 | 91,64 | 92,05 | 91,09 | 91,50 | -0,55% | 3.354.025,00 |
| 03.12.2024 | 92,53 | 93,58 | 91,99 | 92,01 | -0,10% | 3.971.626,00 |
| 02.12.2024 | 94,02 | 94,15 | 91,68 | 92,10 | -1,68% | 3.123.110,00 |
| 29.11.2024 | 94,56 | 94,92 | 93,67 | 93,67 | -0,65% | 1.762.847,00 |
| 27.11.2024 | 93,78 | 94,83 | 93,35 | 94,28 | 1,06% | 2.871.827,00 |
| 26.11.2024 | 94,66 | 94,69 | 92,88 | 93,29 | -1,56% | 5.595.326,00 |
| 25.11.2024 | 95,05 | 95,77 | 94,34 | 94,77 | 0,53% | 4.976.759,00 |
| 22.11.2024 | 94,84 | 95,29 | 94,15 | 94,27 | 1,23% | 2.515.737,00 |
| 20.11.2024 | 93,62 | 93,90 | 92,49 | 93,12 | -0,28% | 2.289.183,00 |
| 19.11.2024 | 92,16 | 93,44 | 91,72 | 93,38 | 0,50% | 2.901.618,00 |
| 18.11.2024 | 92,00 | 93,21 | 91,72 | 92,92 | 0,79% | 2.465.584,00 |
| 15.11.2024 | 90,25 | 92,28 | 90,25 | 92,19 | 1,93% | 3.028.751,00 |
| 14.11.2024 | 91,89 | 92,12 | 90,43 | 90,44 | -1,90% | 3.237.637,00 |
| 13.11.2024 | 92,78 | 93,12 | 91,26 | 92,19 | -0,01% | 3.720.332,00 |
| 12.11.2024 | 92,43 | 92,49 | 91,48 | 92,20 | 0,09% | 3.377.389,00 |
| 11.11.2024 | 90,52 | 92,66 | 90,52 | 92,12 | 0,95% | 2.649.859,00 |
| 08.11.2024 | 89,68 | 91,88 | 89,48 | 91,25 | 1,66% | 3.730.571,00 |
| 07.11.2024 | 88,25 | 90,16 | 88,05 | 89,76 | 1,70% | 5.083.284,00 |
| 06.11.2024 | 81,50 | 88,59 | 80,87 | 88,26 | 7,31% | 7.743.011,00 |
| 05.11.2024 | 80,80 | 82,27 | 80,22 | 82,25 | 1,78% | 4.265.664,00 |
| 04.11.2024 | 81,55 | 81,94 | 80,11 | 80,81 | -1,03% | 3.350.304,00 |
| 01.11.2024 | 83,74 | 83,93 | 81,54 | 81,65 | -2,06% | 2.787.504,00 |
| 31.10.2024 | 83,37 | 84,39 | 83,20 | 83,37 | -0,22% | 2.231.388,00 |
| 30.10.2024 | 83,86 | 84,08 | 82,65 | 83,55 | 0,00% | 2.195.792,00 |
| 29.10.2024 | 84,54 | 84,54 | 83,45 | 83,55 | -1,90% | 2.392.429,00 |
| 28.10.2024 | 84,90 | 85,60 | 84,73 | 85,17 | 0,94% | 1.921.855,00 |
| 25.10.2024 | 86,24 | 86,36 | 84,33 | 84,38 | -1,62% | 2.294.909,00 |
| 24.10.2024 | 86,35 | 86,57 | 85,38 | 85,77 | -0,22% | 2.197.951,00 |
| 23.10.2024 | 85,29 | 85,99 | 84,87 | 85,96 | 1,12% | 3.063.298,00 |
| 22.10.2024 | 84,40 | 85,23 | 84,26 | 85,01 | 0,09% | 3.512.329,00 |
| 21.10.2024 | 86,06 | 86,06 | 84,09 | 84,93 | -1,20% | 3.048.440,00 |
| 18.10.2024 | 85,67 | 86,13 | 84,63 | 85,96 | 0,55% | 2.916.585,00 |
| 17.10.2024 | 85,50 | 85,92 | 84,61 | 85,49 | -0,20% | 3.070.077,00 |
| 16.10.2024 | 84,14 | 85,83 | 83,87 | 85,66 | 1,94% | 3.140.314,00 |
| 15.10.2024 | 83,48 | 84,49 | 83,18 | 84,03 | 1,06% | 5.174.317,00 |
| 14.10.2024 | 82,20 | 83,29 | 82,11 | 83,15 | 1,20% | 1.964.009,00 |
| 11.10.2024 | 81,54 | 82,39 | 81,37 | 82,16 | 1,02% | 1.794.160,00 |
| 10.10.2024 | 81,87 | 82,50 | 81,26 | 81,33 | -0,23% | 2.028.926,00 |
| 09.10.2024 | 81,63 | 81,97 | 81,08 | 81,52 | -0,11% | 1.572.596,00 |
| 08.10.2024 | 81,92 | 82,32 | 81,54 | 81,61 | 0,12% | 2.416.409,00 |
| 07.10.2024 | 82,14 | 82,33 | 81,35 | 81,51 | -1,32% | 2.572.145,00 |
| 04.10.2024 | 81,69 | 82,87 | 81,60 | 82,60 | 0,08% | 1.371.913,00 |
| 03.10.2024 | 83,50 | 83,50 | 82,23 | 82,53 | -1,02% | 1.658.832,00 |
| 02.10.2024 | 83,18 | 83,92 | 82,75 | 83,38 | -0,64% | 1.725.255,00 |
| 01.10.2024 | 83,82 | 84,47 | 83,51 | 83,92 | 0,35% | 1.563.369,00 |
| 30.09.2024 | 83,36 | 83,65 | 82,44 | 83,63 | 0,46% | 2.344.769,00 |
| 27.09.2024 | 82,33 | 83,58 | 82,33 | 83,25 | 1,60% | 2.431.076,00 |
| 26.09.2024 | 82,02 | 82,97 | 81,75 | 81,94 | -1,28% | 2.657.494,00 |
| 25.09.2024 | 83,44 | 83,69 | 82,39 | 83,00 | -0,02% | 2.376.834,00 |
| 24.09.2024 | 83,83 | 84,38 | 82,90 | 83,02 | -1,21% | 3.187.824,00 |
| 23.09.2024 | 83,44 | 84,12 | 83,14 | 84,04 | 1,03% | 2.334.515,00 |
| 20.09.2024 | 82,83 | 83,46 | 82,09 | 83,18 | 0,81% | 4.533.843,00 |
| 19.09.2024 | 82,65 | 83,00 | 81,96 | 82,51 | -0,52% | 2.232.718,00 |
| 18.09.2024 | 83,88 | 84,10 | 82,25 | 82,94 | -1,20% | 1.837.721,00 |
| 17.09.2024 | 83,84 | 84,03 | 83,41 | 83,95 | 0,42% | 2.006.148,00 |
| 16.09.2024 | 83,61 | 84,29 | 83,30 | 83,60 | 0,76% | 2.367.027,00 |
| 13.09.2024 | 81,93 | 83,07 | 81,35 | 82,97 | 1,55% | 2.353.752,00 |
| 12.09.2024 | 81,55 | 81,84 | 81,00 | 81,70 | 0,41% | 2.294.082,00 |
| 11.09.2024 | 81,85 | 81,89 | 80,46 | 81,37 | -0,87% | 3.405.342,00 |
| 10.09.2024 | 83,09 | 83,82 | 81,42 | 82,08 | -1,04% | 3.041.548,00 |
| 09.09.2024 | 82,33 | 83,01 | 82,05 | 82,94 | 1,02% | 2.081.227,00 |
| 06.09.2024 | 83,11 | 83,26 | 82,08 | 82,10 | -1,19% | 2.113.178,00 |
| 05.09.2024 | 84,22 | 84,22 | 82,80 | 83,09 | -0,37% | 1.429.823,00 |
| 04.09.2024 | 83,01 | 84,28 | 82,83 | 83,40 | 0,93% | 1.745.131,00 |
| 03.09.2024 | 82,01 | 83,12 | 81,47 | 82,63 | 0,55% | 1.591.257,00 |
| 30.08.2024 | 81,60 | 82,46 | 81,28 | 82,18 | 0,69% | 3.181.664,00 |
| 29.08.2024 | 81,73 | 81,77 | 80,23 | 81,62 | -0,04% | 1.820.329,00 |
| 28.08.2024 | 81,88 | 82,28 | 81,32 | 81,65 | 0,00% | 2.804.658,00 |
| 27.08.2024 | 81,95 | 82,39 | 81,17 | 81,65 | -0,55% | 1.683.709,00 |
| 26.08.2024 | 81,66 | 82,57 | 81,46 | 82,10 | 0,86% | 1.724.576,00 |
| 23.08.2024 | 81,60 | 81,85 | 81,16 | 81,40 | 0,11% | 1.403.025,00 |