75,370€
-2,37%
Echtzeit-Aktienkurs Sempra
Bid:
Ask:
Aktienkurse zur Sempra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.01.2025 | 76,34 | 77,20 | 76,34 | 77,20 | -3,28% | 178,00 |
| 10.01.2025 | 79,82 | 79,82 | 79,82 | 79,82 | 0,03% | - |
| 09.01.2025 | 79,80 | 79,80 | 79,80 | 79,80 | -0,10% | - |
| 08.01.2025 | 81,18 | 82,26 | 79,88 | 79,88 | -2,30% | 160,00 |
| 07.01.2025 | 80,76 | 81,76 | 80,76 | 81,76 | -3,90% | 50,00 |
| 06.01.2025 | 84,66 | 85,30 | 84,66 | 85,08 | -0,09% | 107,00 |
| 03.01.2025 | 84,58 | 85,16 | 84,58 | 85,16 | 0,07% | 39,00 |
| 02.01.2025 | 84,68 | 85,10 | 84,68 | 85,10 | 0,97% | 25,00 |
| 30.12.2024 | 83,52 | 84,64 | 83,52 | 84,28 | 0,33% | 30,00 |
| 27.12.2024 | 83,50 | 84,00 | 83,50 | 84,00 | 0,94% | 6,00 |
| 23.12.2024 | 83,22 | 83,22 | 83,22 | 83,22 | 1,17% | - |
| 20.12.2024 | 82,26 | 82,26 | 82,26 | 82,26 | -0,58% | - |
| 19.12.2024 | 81,56 | 82,74 | 81,56 | 82,74 | 0,34% | 100,00 |
| 18.12.2024 | 82,46 | 82,46 | 82,46 | 82,46 | -1,65% | - |
| 17.12.2024 | 83,84 | 83,84 | 83,84 | 83,84 | -0,73% | - |
| 16.12.2024 | 84,46 | 84,46 | 84,46 | 84,46 | -1,22% | - |
| 13.12.2024 | 85,50 | 85,50 | 85,50 | 85,50 | 3,56% | - |
| 12.12.2024 | 82,56 | 82,56 | 82,56 | 82,56 | -1,55% | - |
| 11.12.2024 | 83,86 | 83,86 | 83,86 | 83,86 | 0,38% | - |
| 10.12.2024 | 83,54 | 83,54 | 83,54 | 83,54 | -1,72% | - |
| 09.12.2024 | 84,50 | 85,00 | 84,50 | 85,00 | -0,65% | 117,00 |
| 06.12.2024 | 85,56 | 85,56 | 85,56 | 85,56 | -0,30% | - |
| 05.12.2024 | 85,82 | 85,82 | 85,82 | 85,82 | -1,54% | - |
| 04.12.2024 | 87,16 | 87,16 | 87,16 | 87,16 | -1,22% | - |
| 03.12.2024 | 87,40 | 88,24 | 87,40 | 88,24 | -0,23% | 20,00 |
| 02.12.2024 | 88,44 | 88,44 | 88,44 | 88,44 | -0,58% | - |
| 29.11.2024 | 88,96 | 88,96 | 88,96 | 88,96 | -0,11% | - |
| 28.11.2024 | 89,06 | 89,06 | 89,06 | 89,06 | 0,59% | - |
| 27.11.2024 | 88,54 | 88,54 | 88,54 | 88,54 | -1,51% | - |
| 26.11.2024 | 90,06 | 90,06 | 89,90 | 89,90 | -0,16% | 50,00 |
| 25.11.2024 | 90,04 | 90,04 | 90,04 | 90,04 | -1,70% | - |
| 22.11.2024 | 90,00 | 91,60 | 90,00 | 91,60 | 4,33% | 50,00 |
| 21.11.2024 | 87,80 | 87,80 | 87,80 | 87,80 | -0,34% | - |
| 20.11.2024 | 88,04 | 88,10 | 88,04 | 88,10 | 0,69% | 65,00 |
| 19.11.2024 | 87,50 | 87,50 | 87,50 | 87,50 | 0,55% | - |
| 18.11.2024 | 87,02 | 87,02 | 87,02 | 87,02 | 2,62% | - |
| 15.11.2024 | 84,80 | 84,80 | 84,80 | 84,80 | -2,46% | - |
| 14.11.2024 | 86,94 | 86,94 | 86,94 | 86,94 | 0,69% | - |
| 13.11.2024 | 86,34 | 86,34 | 86,34 | 86,34 | 0,19% | - |
| 12.11.2024 | 86,18 | 86,18 | 86,18 | 86,18 | 1,58% | - |
| 11.11.2024 | 84,84 | 84,84 | 84,84 | 84,84 | 2,32% | - |
| 08.11.2024 | 82,92 | 82,92 | 82,92 | 82,92 | 1,42% | - |
| 07.11.2024 | 81,76 | 81,76 | 81,76 | 81,76 | 7,07% | - |
| 06.11.2024 | 76,36 | 76,36 | 76,36 | 76,36 | 3,36% | - |
| 05.11.2024 | 73,88 | 73,88 | 73,88 | 73,88 | -0,97% | - |
| 04.11.2024 | 74,60 | 74,60 | 74,60 | 74,60 | -2,25% | - |
| 01.11.2024 | 76,32 | 76,32 | 76,32 | 76,32 | -0,26% | - |
| 31.10.2024 | 76,52 | 76,52 | 76,52 | 76,52 | -0,42% | - |
| 30.10.2024 | 76,84 | 76,84 | 76,84 | 76,84 | -2,11% | - |
| 29.10.2024 | 78,50 | 78,50 | 78,50 | 78,50 | 0,00% | 65,00 |
| 28.10.2024 | 78,50 | 78,50 | 78,50 | 78,50 | -1,03% | - |
| 25.10.2024 | 78,86 | 79,32 | 78,86 | 79,32 | 0,05% | 3,00 |
| 24.10.2024 | 79,28 | 79,28 | 79,28 | 79,28 | 1,28% | - |
| 23.10.2024 | 78,28 | 78,28 | 78,28 | 78,28 | 0,23% | - |
| 22.10.2024 | 78,10 | 78,10 | 78,10 | 78,10 | -0,20% | - |
| 21.10.2024 | 78,80 | 78,80 | 78,26 | 78,26 | -0,25% | 15,00 |
| 18.10.2024 | 78,46 | 78,46 | 78,46 | 78,46 | -0,08% | - |
| 17.10.2024 | 78,52 | 78,52 | 78,52 | 78,52 | 2,24% | - |
| 16.10.2024 | 76,80 | 76,80 | 76,80 | 76,80 | 1,11% | - |
| 15.10.2024 | 75,96 | 75,96 | 75,96 | 75,96 | 1,52% | - |
| 14.10.2024 | 74,82 | 74,82 | 74,82 | 74,82 | -0,24% | - |
| 11.10.2024 | 73,98 | 75,00 | 73,98 | 75,00 | 1,16% | 15,00 |
| 10.10.2024 | 74,14 | 74,14 | 74,14 | 74,14 | 0,19% | - |
| 09.10.2024 | 74,00 | 74,00 | 74,00 | 74,00 | 0,22% | - |
| 08.10.2024 | 73,84 | 73,84 | 73,84 | 73,84 | -1,47% | - |
| 07.10.2024 | 74,94 | 74,94 | 74,94 | 74,94 | 0,73% | - |
| 04.10.2024 | 74,40 | 74,40 | 74,40 | 74,40 | -1,09% | - |
| 03.10.2024 | 75,22 | 75,22 | 75,22 | 75,22 | -0,34% | - |
| 02.10.2024 | 75,48 | 75,48 | 75,48 | 75,48 | 1,07% | - |
| 01.10.2024 | 74,68 | 74,68 | 74,68 | 74,68 | 0,70% | - |
| 30.09.2024 | 74,16 | 74,16 | 74,16 | 74,16 | 1,62% | - |
| 27.09.2024 | 72,98 | 72,98 | 72,98 | 72,98 | -0,71% | 11,00 |
| 26.09.2024 | 73,50 | 73,50 | 73,50 | 73,50 | -0,38% | - |
| 25.09.2024 | 73,78 | 73,78 | 73,78 | 73,78 | -1,91% | - |
| 24.09.2024 | 75,22 | 75,22 | 75,22 | 75,22 | 1,48% | - |
| 23.09.2024 | 74,12 | 74,12 | 74,12 | 74,12 | 0,82% | - |
| 20.09.2024 | 73,52 | 73,52 | 73,52 | 73,52 | -0,65% | - |
| 19.09.2024 | 74,00 | 74,00 | 74,00 | 74,00 | -1,46% | - |
| 18.09.2024 | 75,10 | 75,10 | 75,10 | 75,10 | 0,51% | - |
| 17.09.2024 | 74,72 | 74,72 | 74,72 | 74,72 | 0,48% | - |
| 16.09.2024 | 74,36 | 74,36 | 74,36 | 74,36 | 1,39% | - |
| 13.09.2024 | 73,34 | 73,34 | 73,34 | 73,34 | -1,27% | - |
| 12.09.2024 | 73,40 | 74,50 | 73,40 | 74,28 | 0,46% | 1.330,00 |
| 11.09.2024 | 73,94 | 73,94 | 73,94 | 73,94 | -1,07% | - |
| 10.09.2024 | 74,74 | 74,74 | 74,74 | 74,74 | 1,25% | - |
| 09.09.2024 | 73,82 | 73,82 | 73,82 | 73,82 | -1,81% | - |
| 06.09.2024 | 74,36 | 75,18 | 74,36 | 75,18 | 0,40% | 15,00 |
| 05.09.2024 | 74,88 | 74,88 | 74,88 | 74,88 | 0,67% | - |
| 04.09.2024 | 74,38 | 74,38 | 74,38 | 74,38 | 0,62% | - |
| 03.09.2024 | 73,92 | 73,92 | 73,92 | 73,92 | 0,14% | - |
| 02.09.2024 | 73,94 | 73,94 | 73,82 | 73,82 | 0,71% | - |
| 30.08.2024 | 73,30 | 73,30 | 73,30 | 73,30 | 0,49% | - |
| 29.08.2024 | 72,94 | 72,94 | 72,94 | 72,94 | 0,05% | - |
| 28.08.2024 | 72,90 | 72,90 | 72,90 | 72,90 | -0,33% | - |
| 27.08.2024 | 73,14 | 73,14 | 73,14 | 73,14 | 1,02% | - |
| 26.08.2024 | 72,40 | 72,40 | 72,40 | 72,40 | -0,41% | - |
| 23.08.2024 | 72,70 | 72,70 | 72,70 | 72,70 | 0,58% | - |
| 22.08.2024 | 72,28 | 72,28 | 72,28 | 72,28 | 0,06% | - |
| 21.08.2024 | 72,24 | 72,24 | 72,24 | 72,24 | -0,52% | - |
| 20.08.2024 | 72,62 | 72,62 | 72,62 | 72,62 | -0,38% | - |