81,160€
1,88%
Echtzeit-Aktienkurs Sempra
Bid:
Ask:
Aktienkurse zur Sempra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 79,66 | 79,66 | 79,66 | 79,66 | -0,18% | - |
| 11.03.2026 | 79,80 | 79,80 | 79,80 | 79,80 | -0,55% | - |
| 10.03.2026 | 80,24 | 80,24 | 80,24 | 80,24 | 0,20% | - |
| 09.03.2026 | 78,94 | 80,08 | 78,94 | 80,08 | -0,84% | 20,00 |
| 06.03.2026 | 80,76 | 80,76 | 80,76 | 80,76 | -1,30% | - |
| 05.03.2026 | 81,82 | 81,82 | 81,82 | 81,82 | 0,54% | - |
| 04.03.2026 | 81,38 | 81,38 | 81,38 | 81,38 | -0,83% | - |
| 03.03.2026 | 80,90 | 82,06 | 80,90 | 82,06 | 0,24% | 2,00 |
| 02.03.2026 | 81,86 | 81,86 | 81,86 | 81,86 | 1,54% | - |
| 27.02.2026 | 80,00 | 80,62 | 80,00 | 80,62 | 1,46% | 198,00 |
| 26.02.2026 | 79,46 | 79,46 | 79,46 | 79,46 | 0,43% | - |
| 25.02.2026 | 79,12 | 79,12 | 79,12 | 79,12 | 0,15% | - |
| 24.02.2026 | 79,00 | 79,00 | 79,00 | 79,00 | 0,95% | - |
| 23.02.2026 | 78,26 | 78,26 | 78,26 | 78,26 | -0,99% | - |
| 20.02.2026 | 79,04 | 79,04 | 79,04 | 79,04 | 1,83% | - |
| 19.02.2026 | 77,62 | 77,62 | 77,62 | 77,62 | -0,46% | - |
| 18.02.2026 | 77,98 | 77,98 | 77,98 | 77,98 | -1,42% | - |
| 17.02.2026 | 79,10 | 79,10 | 79,10 | 79,10 | -0,73% | - |
| 16.02.2026 | 79,68 | 79,68 | 79,68 | 79,68 | 2,42% | - |
| 13.02.2026 | 77,80 | 77,80 | 77,80 | 77,80 | 1,41% | - |
| 12.02.2026 | 76,72 | 76,72 | 76,72 | 76,72 | 2,02% | - |
| 11.02.2026 | 75,20 | 75,20 | 75,20 | 75,20 | 3,07% | - |
| 10.02.2026 | 72,96 | 72,96 | 72,96 | 72,96 | -0,52% | - |
| 09.02.2026 | 73,34 | 73,34 | 73,34 | 73,34 | 0,44% | - |
| 06.02.2026 | 73,02 | 73,02 | 73,02 | 73,02 | -0,38% | - |
| 05.02.2026 | 73,30 | 73,30 | 73,30 | 73,30 | -0,16% | - |
| 04.02.2026 | 73,42 | 73,42 | 73,42 | 73,42 | 0,93% | - |
| 03.02.2026 | 72,74 | 72,74 | 72,74 | 72,74 | 1,51% | - |
| 02.02.2026 | 71,66 | 71,66 | 71,66 | 71,66 | -0,89% | - |
| 30.01.2026 | 72,30 | 72,30 | 72,30 | 72,30 | 0,31% | - |
| 29.01.2026 | 72,08 | 72,08 | 72,08 | 72,08 | -1,40% | - |
| 28.01.2026 | 72,66 | 73,10 | 72,66 | 73,10 | 0,22% | 196,00 |
| 27.01.2026 | 72,94 | 72,94 | 72,94 | 72,94 | 1,17% | - |
| 26.01.2026 | 72,10 | 72,10 | 72,10 | 72,10 | -1,74% | - |
| 23.01.2026 | 72,78 | 73,38 | 72,78 | 73,38 | 0,19% | 700,00 |
| 22.01.2026 | 73,24 | 73,24 | 73,24 | 73,24 | -2,79% | - |
| 21.01.2026 | 75,34 | 75,34 | 75,34 | 75,34 | -3,26% | - |
| 20.01.2026 | 77,88 | 77,88 | 77,88 | 77,88 | -0,76% | - |
| 19.01.2026 | 78,48 | 78,48 | 78,48 | 78,48 | -0,18% | - |
| 16.01.2026 | 78,62 | 78,62 | 78,62 | 78,62 | 0,61% | - |
| 15.01.2026 | 78,14 | 78,14 | 78,14 | 78,14 | 1,48% | - |
| 14.01.2026 | 77,00 | 77,00 | 77,00 | 77,00 | 1,08% | - |
| 13.01.2026 | 76,18 | 76,18 | 76,18 | 76,18 | 0,58% | - |
| 12.01.2026 | 75,74 | 75,74 | 75,74 | 75,74 | -0,29% | - |
| 09.01.2026 | 75,52 | 75,96 | 75,52 | 75,96 | 3,49% | 81,00 |
| 08.01.2026 | 73,40 | 73,40 | 73,40 | 73,40 | -1,79% | - |
| 07.01.2026 | 74,74 | 74,74 | 74,74 | 74,74 | 0,43% | - |
| 06.01.2026 | 74,42 | 74,42 | 74,42 | 74,42 | -2,64% | - |
| 05.01.2026 | 76,44 | 76,44 | 76,44 | 76,44 | 1,95% | - |
| 02.01.2026 | 74,98 | 74,98 | 74,98 | 74,98 | -0,16% | - |
| 30.12.2025 | 75,10 | 75,10 | 75,10 | 75,10 | 0,24% | - |
| 29.12.2025 | 74,92 | 74,92 | 74,92 | 74,92 | 0,29% | - |
| 23.12.2025 | 74,70 | 74,70 | 74,70 | 74,70 | 0,92% | - |
| 22.12.2025 | 74,02 | 74,02 | 74,02 | 74,02 | -0,08% | - |
| 19.12.2025 | 74,08 | 74,08 | 74,08 | 74,08 | 0,68% | - |
| 18.12.2025 | 73,58 | 73,58 | 73,58 | 73,58 | -1,45% | - |
| 17.12.2025 | 74,66 | 74,66 | 74,66 | 74,66 | 0,05% | - |
| 16.12.2025 | 74,62 | 74,62 | 74,62 | 74,62 | -1,17% | - |
| 15.12.2025 | 75,50 | 75,50 | 75,50 | 75,50 | -0,05% | - |
| 12.12.2025 | 75,54 | 75,54 | 75,54 | 75,54 | 1,18% | 12,00 |
| 11.12.2025 | 74,66 | 74,66 | 74,66 | 74,66 | -1,71% | - |
| 10.12.2025 | 75,96 | 75,96 | 75,96 | 75,96 | 0,74% | - |
| 09.12.2025 | 75,40 | 75,40 | 75,40 | 75,40 | -2,63% | - |
| 08.12.2025 | 77,44 | 77,44 | 77,44 | 77,44 | 0,62% | - |
| 05.12.2025 | 76,96 | 76,96 | 76,96 | 76,96 | -0,67% | - |
| 04.12.2025 | 77,48 | 77,48 | 77,48 | 77,48 | -0,46% | - |
| 03.12.2025 | 77,84 | 77,84 | 77,84 | 77,84 | -1,72% | - |
| 02.12.2025 | 78,60 | 79,20 | 78,60 | 79,20 | -2,56% | 260,00 |
| 01.12.2025 | 81,28 | 81,28 | 81,28 | 81,28 | 1,37% | - |
| 28.11.2025 | 80,18 | 80,18 | 80,18 | 80,18 | -0,37% | - |
| 27.11.2025 | 80,48 | 80,48 | 80,48 | 80,48 | 1,13% | - |
| 26.11.2025 | 79,58 | 79,58 | 79,58 | 79,58 | -1,85% | - |
| 25.11.2025 | 81,08 | 81,08 | 81,08 | 81,08 | 1,07% | - |
| 24.11.2025 | 80,22 | 80,22 | 80,22 | 80,22 | 2,40% | - |
| 21.11.2025 | 78,34 | 78,34 | 78,34 | 78,34 | -1,19% | - |
| 20.11.2025 | 79,28 | 79,28 | 79,28 | 79,28 | 0,71% | - |
| 19.11.2025 | 78,72 | 78,72 | 78,72 | 78,72 | 0,23% | - |
| 18.11.2025 | 78,54 | 78,54 | 78,54 | 78,54 | -0,91% | - |
| 17.11.2025 | 79,26 | 79,26 | 79,26 | 79,26 | -0,50% | - |
| 14.11.2025 | 79,52 | 79,66 | 79,52 | 79,66 | 0,10% | 10,00 |
| 13.11.2025 | 79,58 | 79,58 | 79,58 | 79,58 | -0,97% | - |
| 12.11.2025 | 80,36 | 80,36 | 80,36 | 80,36 | 0,35% | - |
| 11.11.2025 | 80,08 | 80,08 | 80,08 | 80,08 | -1,40% | - |
| 10.11.2025 | 81,22 | 81,22 | 81,22 | 81,22 | 1,25% | - |
| 07.11.2025 | 80,22 | 80,22 | 80,22 | 80,22 | 0,50% | - |
| 06.11.2025 | 79,82 | 79,82 | 79,82 | 79,82 | -0,32% | - |
| 05.11.2025 | 80,08 | 80,08 | 80,08 | 80,08 | 0,60% | - |
| 04.11.2025 | 79,60 | 79,60 | 79,60 | 79,60 | -1,12% | - |
| 03.11.2025 | 79,26 | 80,50 | 79,26 | 80,50 | 0,35% | 8,00 |
| 31.10.2025 | 79,82 | 80,22 | 79,82 | 80,22 | 1,44% | 123,00 |
| 30.10.2025 | 79,08 | 79,08 | 79,08 | 79,08 | -0,53% | - |
| 29.10.2025 | 79,50 | 79,50 | 79,50 | 79,50 | -0,28% | - |
| 28.10.2025 | 79,72 | 79,72 | 79,72 | 79,72 | -0,50% | - |
| 27.10.2025 | 80,12 | 80,12 | 80,12 | 80,12 | 1,49% | - |
| 24.10.2025 | 78,94 | 78,94 | 78,94 | 78,94 | -0,18% | - |
| 23.10.2025 | 79,08 | 79,08 | 79,08 | 79,08 | -0,15% | - |
| 22.10.2025 | 79,20 | 79,20 | 79,20 | 79,20 | -0,15% | - |
| 21.10.2025 | 79,32 | 79,32 | 79,32 | 79,32 | 0,66% | - |
| 20.10.2025 | 78,60 | 78,80 | 78,60 | 78,80 | 2,18% | 20,00 |
| 17.10.2025 | 77,12 | 77,12 | 77,12 | 77,12 | -2,13% | - |