87,580€
0,74%
Echtzeit-Aktienkurs Sempra
Bid:
Ask:
Aktienkurse zur Sempra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.08.2024 | 72,00 | 72,90 | 72,00 | 72,90 | 1,03% | 15,00 |
| 16.08.2024 | 72,16 | 72,16 | 72,16 | 72,16 | 1,49% | - |
| 15.08.2024 | 71,10 | 71,10 | 71,10 | 71,10 | 0,06% | - |
| 14.08.2024 | 71,06 | 71,06 | 71,06 | 71,06 | -1,06% | - |
| 13.08.2024 | 71,82 | 71,82 | 71,82 | 71,82 | 0,56% | - |
| 12.08.2024 | 71,42 | 71,42 | 71,42 | 71,42 | 1,08% | - |
| 09.08.2024 | 70,66 | 70,66 | 70,66 | 70,66 | 0,57% | - |
| 08.08.2024 | 70,26 | 70,26 | 70,26 | 70,26 | -0,11% | - |
| 07.08.2024 | 70,34 | 70,34 | 70,34 | 70,34 | -1,76% | - |
| 06.08.2024 | 71,60 | 71,60 | 71,60 | 71,60 | -2,77% | - |
| 05.08.2024 | 73,64 | 73,64 | 73,64 | 73,64 | -1,81% | - |
| 02.08.2024 | 75,00 | 75,00 | 75,00 | 75,00 | 1,96% | - |
| 01.08.2024 | 73,56 | 73,56 | 73,56 | 73,56 | -0,22% | - |
| 31.07.2024 | 73,72 | 73,72 | 73,72 | 73,72 | 1,15% | - |
| 30.07.2024 | 72,88 | 72,88 | 72,88 | 72,88 | 0,47% | - |
| 29.07.2024 | 71,96 | 72,54 | 71,96 | 72,54 | 1,43% | 55,00 |
| 26.07.2024 | 71,52 | 71,52 | 71,52 | 71,52 | -1,46% | - |
| 25.07.2024 | 72,58 | 72,58 | 72,58 | 72,58 | 1,88% | - |
| 24.07.2024 | 71,24 | 71,24 | 71,24 | 71,24 | 0,03% | - |
| 23.07.2024 | 71,22 | 71,22 | 71,22 | 71,22 | 0,48% | - |
| 22.07.2024 | 70,88 | 70,88 | 70,88 | 70,88 | -0,20% | - |
| 19.07.2024 | 71,02 | 71,02 | 71,02 | 71,02 | 0,51% | - |
| 18.07.2024 | 70,66 | 70,66 | 70,66 | 70,66 | 1,46% | - |
| 17.07.2024 | 69,64 | 69,64 | 69,64 | 69,64 | 0,29% | - |
| 16.07.2024 | 69,44 | 69,44 | 69,44 | 69,44 | -1,34% | - |
| 15.07.2024 | 70,38 | 70,38 | 70,38 | 70,38 | -0,14% | - |
| 12.07.2024 | 70,48 | 70,48 | 70,48 | 70,48 | 0,92% | - |
| 11.07.2024 | 69,84 | 69,84 | 69,84 | 69,84 | 0,52% | - |
| 10.07.2024 | 69,48 | 69,48 | 69,48 | 69,48 | 0,67% | - |
| 09.07.2024 | 69,02 | 69,02 | 69,02 | 69,02 | -1,37% | - |
| 08.07.2024 | 69,98 | 69,98 | 69,98 | 69,98 | 1,30% | - |
| 05.07.2024 | 69,08 | 69,08 | 69,08 | 69,08 | -0,29% | - |
| 04.07.2024 | 69,28 | 69,28 | 69,28 | 69,28 | -0,49% | - |
| 03.07.2024 | 69,62 | 69,62 | 69,62 | 69,62 | 0,23% | - |
| 02.07.2024 | 69,46 | 69,46 | 69,46 | 69,46 | -1,17% | - |
| 01.07.2024 | 70,28 | 70,28 | 70,28 | 70,28 | -0,57% | - |