92,730$
0,48%
Echtzeit-Aktienkurs Sempra
Bid:
Ask:
Aktienkurse zur Sempra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 92,72 | 92,93 | 91,49 | 92,73 | 0,48% | 2.959.472,00 |
| 23.06.2026 | 91,84 | 92,47 | 91,09 | 92,29 | 0,73% | 5.273.768,00 |
| 22.06.2026 | 90,67 | 92,14 | 90,00 | 91,62 | 1,03% | 4.531.078,00 |
| 18.06.2026 | 90,43 | 91,57 | 89,84 | 90,69 | 0,49% | 9.725.497,00 |
| 17.06.2026 | 91,05 | 91,91 | 89,80 | 90,25 | -1,66% | 5.172.206,00 |
| 16.06.2026 | 92,01 | 92,98 | 91,63 | 91,77 | -0,17% | 5.048.503,00 |
| 15.06.2026 | 91,96 | 92,65 | 91,20 | 91,93 | -0,39% | 4.523.050,00 |
| 12.06.2026 | 91,72 | 92,96 | 91,72 | 92,29 | 0,82% | 3.027.452,00 |
| 11.06.2026 | 91,44 | 92,68 | 91,25 | 91,54 | 0,56% | 4.098.165,00 |
| 10.06.2026 | 91,55 | 91,74 | 90,42 | 91,03 | 0,18% | 3.113.634,00 |
| 09.06.2026 | 89,60 | 91,06 | 89,10 | 90,87 | 2,10% | 3.340.564,00 |
| 08.06.2026 | 91,48 | 91,68 | 88,98 | 89,00 | -2,65% | 3.619.538,00 |
| 05.06.2026 | 90,46 | 92,12 | 90,46 | 91,42 | 1,20% | 2.958.183,00 |
| 04.06.2026 | 89,54 | 90,61 | 89,03 | 90,34 | 0,90% | 2.274.493,00 |
| 03.06.2026 | 89,79 | 91,25 | 89,20 | 89,53 | -0,02% | 4.513.043,00 |
| 02.06.2026 | 87,66 | 89,65 | 87,66 | 89,55 | 2,78% | 3.618.825,00 |
| 01.06.2026 | 88,22 | 89,37 | 87,10 | 87,13 | -2,24% | 2.967.689,00 |
| 29.05.2026 | 90,50 | 90,53 | 88,59 | 89,13 | -1,00% | 9.711.387,00 |
| 28.05.2026 | 91,17 | 91,42 | 89,48 | 90,03 | -1,35% | 2.994.985,00 |
| 27.05.2026 | 91,23 | 91,65 | 90,58 | 91,26 | -0,32% | 2.602.340,00 |
| 26.05.2026 | 93,34 | 93,36 | 91,49 | 91,55 | -1,35% | 2.198.698,00 |
| 22.05.2026 | 91,91 | 93,03 | 91,26 | 92,80 | 1,37% | 2.201.986,00 |
| 21.05.2026 | 91,48 | 91,99 | 90,76 | 91,55 | 0,10% | 1.883.886,00 |
| 20.05.2026 | 91,60 | 92,08 | 90,88 | 91,46 | 0,16% | 2.629.242,00 |
| 19.05.2026 | 90,04 | 91,37 | 89,51 | 91,31 | 1,20% | 3.266.537,00 |
| 18.05.2026 | 90,95 | 91,19 | 88,97 | 90,23 | -0,22% | 3.050.894,00 |
| 15.05.2026 | 91,82 | 92,02 | 89,68 | 90,43 | -2,62% | 5.301.259,00 |
| 14.05.2026 | 92,19 | 92,98 | 91,95 | 92,86 | 1,29% | 3.367.899,00 |
| 13.05.2026 | 92,90 | 93,11 | 91,64 | 91,68 | -1,85% | 4.743.669,00 |
| 12.05.2026 | 92,54 | 94,09 | 91,69 | 93,41 | 0,62% | 4.276.020,00 |
| 11.05.2026 | 91,97 | 93,73 | 91,50 | 92,83 | 1,42% | 3.772.013,00 |
| 08.05.2026 | 92,45 | 93,34 | 91,50 | 91,53 | -0,04% | 4.149.073,00 |
| 07.05.2026 | 92,18 | 92,20 | 89,62 | 91,57 | -2,24% | 4.258.677,00 |
| 06.05.2026 | 93,78 | 94,10 | 92,37 | 93,67 | -0,74% | 4.172.377,00 |
| 05.05.2026 | 94,59 | 95,29 | 94,29 | 94,37 | -0,01% | 2.329.039,00 |
| 04.05.2026 | 94,16 | 95,11 | 93,51 | 94,38 | -0,31% | 2.411.070,00 |
| 01.05.2026 | 95,20 | 96,06 | 94,39 | 94,67 | -0,47% | 2.602.686,00 |
| 30.04.2026 | 92,18 | 95,26 | 92,18 | 95,12 | 2,68% | 4.730.154,00 |
| 29.04.2026 | 92,35 | 93,60 | 92,30 | 92,64 | -0,28% | 2.590.220,00 |
| 28.04.2026 | 93,01 | 93,76 | 92,48 | 92,90 | 0,48% | 2.529.679,00 |
| 27.04.2026 | 93,24 | 94,06 | 92,30 | 92,46 | -0,79% | 3.049.636,00 |
| 24.04.2026 | 93,91 | 94,08 | 93,08 | 93,20 | -0,76% | 2.719.203,00 |
| 23.04.2026 | 92,92 | 94,12 | 92,69 | 93,91 | 1,66% | 4.529.664,00 |
| 22.04.2026 | 94,00 | 94,55 | 92,18 | 92,38 | -0,83% | 2.826.713,00 |
| 21.04.2026 | 94,50 | 94,58 | 92,72 | 93,15 | -0,25% | 2.863.122,00 |
| 20.04.2026 | 94,28 | 94,43 | 93,07 | 93,38 | -0,68% | 3.513.141,00 |
| 17.04.2026 | 95,35 | 95,81 | 92,93 | 94,02 | -1,85% | 4.670.682,00 |
| 16.04.2026 | 95,22 | 96,05 | 94,66 | 95,79 | 0,34% | 3.611.284,00 |
| 15.04.2026 | 95,96 | 96,41 | 95,03 | 95,47 | -0,72% | 2.766.982,00 |
| 14.04.2026 | 96,12 | 96,27 | 95,09 | 96,16 | -0,07% | 3.719.128,00 |
| 13.04.2026 | 98,65 | 98,77 | 95,38 | 96,23 | -2,62% | 3.226.879,00 |
| 10.04.2026 | 99,57 | 100,16 | 98,69 | 98,82 | -0,93% | 1.880.078,00 |
| 09.04.2026 | 98,55 | 101,04 | 98,41 | 99,75 | 0,88% | 2.676.449,00 |
| 08.04.2026 | 98,01 | 98,89 | 96,27 | 98,88 | 0,43% | 2.851.511,00 |
| 07.04.2026 | 97,80 | 99,11 | 97,56 | 98,46 | 0,46% | 2.164.095,00 |
| 06.04.2026 | 98,29 | 98,91 | 97,45 | 98,01 | -1,20% | 3.048.077,00 |
| 02.04.2026 | 97,34 | 99,28 | 97,02 | 99,20 | 1,84% | 3.555.789,00 |
| 01.04.2026 | 97,01 | 98,45 | 96,69 | 97,41 | 0,25% | 2.521.715,00 |
| 31.03.2026 | 97,18 | 97,44 | 96,23 | 97,17 | 0,61% | 4.638.349,00 |
| 30.03.2026 | 97,32 | 97,61 | 96,20 | 96,58 | 0,73% | 3.300.846,00 |
| 27.03.2026 | 95,41 | 97,08 | 95,03 | 95,88 | 0,36% | 2.979.540,00 |
| 26.03.2026 | 94,96 | 96,29 | 94,69 | 95,54 | 0,23% | 3.197.266,00 |
| 25.03.2026 | 95,74 | 95,96 | 94,45 | 95,32 | 0,34% | 3.128.409,00 |
| 24.03.2026 | 92,82 | 95,65 | 92,72 | 95,00 | 1,65% | 2.696.694,00 |
| 23.03.2026 | 93,16 | 94,04 | 92,52 | 93,46 | 1,90% | 2.686.130,00 |
| 20.03.2026 | 95,69 | 95,80 | 91,16 | 91,72 | -3,71% | 5.514.397,00 |
| 19.03.2026 | 94,43 | 95,81 | 93,68 | 95,25 | 0,22% | 4.721.327,00 |
| 18.03.2026 | 95,59 | 96,08 | 95,00 | 95,04 | -0,94% | 2.974.520,00 |
| 17.03.2026 | 97,00 | 97,00 | 95,81 | 95,94 | 0,00% | 2.791.867,00 |
| 16.03.2026 | 96,06 | 96,40 | 95,02 | 95,94 | 0,87% | 3.559.645,00 |
| 13.03.2026 | 94,35 | 95,64 | 94,20 | 95,11 | 2,06% | 2.782.093,00 |
| 12.03.2026 | 92,42 | 94,13 | 91,95 | 93,19 | 0,43% | 3.699.025,00 |
| 11.03.2026 | 92,69 | 93,31 | 92,32 | 92,79 | -0,19% | 2.131.693,00 |
| 10.03.2026 | 93,44 | 94,24 | 92,57 | 92,97 | -0,58% | 4.504.520,00 |
| 09.03.2026 | 91,53 | 93,77 | 90,82 | 93,51 | 0,95% | 4.064.689,00 |
| 06.03.2026 | 92,57 | 93,26 | 91,18 | 92,63 | -1,39% | 3.595.110,00 |
| 05.03.2026 | 94,81 | 94,81 | 92,88 | 93,94 | -1,52% | 3.905.155,00 |
| 04.03.2026 | 96,13 | 96,24 | 94,55 | 95,39 | 0,03% | 2.460.832,00 |
| 03.03.2026 | 94,12 | 95,94 | 92,79 | 95,36 | -0,32% | 3.228.103,00 |
| 02.03.2026 | 96,13 | 96,45 | 95,16 | 95,67 | -0,62% | 3.019.325,00 |
| 27.02.2026 | 96,22 | 96,45 | 94,61 | 96,27 | 1,12% | 4.787.841,00 |
| 26.02.2026 | 95,77 | 97,45 | 94,01 | 95,20 | 0,74% | 4.910.336,00 |
| 25.02.2026 | 93,62 | 94,79 | 92,84 | 94,50 | 0,56% | 4.171.767,00 |
| 24.02.2026 | 93,68 | 94,37 | 92,25 | 93,97 | 0,40% | 2.976.285,00 |
| 23.02.2026 | 93,62 | 94,81 | 93,05 | 93,60 | 0,05% | 2.930.597,00 |
| 20.02.2026 | 93,26 | 93,61 | 92,49 | 93,55 | 0,62% | 3.255.267,00 |
| 19.02.2026 | 92,10 | 93,09 | 91,62 | 92,97 | 1,35% | 2.401.273,00 |
| 18.02.2026 | 93,85 | 93,85 | 91,58 | 91,73 | -1,30% | 3.420.594,00 |
| 17.02.2026 | 95,19 | 95,50 | 92,80 | 92,94 | -1,94% | 3.339.595,00 |
| 13.02.2026 | 92,63 | 95,74 | 91,94 | 94,78 | 2,14% | 6.225.140,00 |
| 12.02.2026 | 91,36 | 93,36 | 91,21 | 92,79 | 1,77% | 4.840.503,00 |
| 11.02.2026 | 90,52 | 91,21 | 89,78 | 91,18 | 1,65% | 3.669.379,00 |
| 10.02.2026 | 88,00 | 90,06 | 87,33 | 89,70 | 2,54% | 4.142.056,00 |
| 09.02.2026 | 87,17 | 88,04 | 86,18 | 87,48 | 0,14% | 3.689.248,00 |
| 06.02.2026 | 87,06 | 88,08 | 86,21 | 87,36 | 0,81% | 4.775.393,00 |
| 05.02.2026 | 86,00 | 87,11 | 85,63 | 86,66 | 0,03% | 4.485.111,00 |
| 04.02.2026 | 87,39 | 87,70 | 86,38 | 86,63 | -0,43% | 3.982.267,00 |
| 03.02.2026 | 86,00 | 87,14 | 85,79 | 87,00 | 0,90% | 5.621.469,00 |
| 02.02.2026 | 86,82 | 87,75 | 85,79 | 86,22 | -0,91% | 3.788.352,00 |
| 30.01.2026 | 86,48 | 87,75 | 86,22 | 87,01 | -0,10% | 8.010.850,00 |