65,620€
-0,52%
Echtzeit-Aktienkurs Sempra
Bid:
Ask:
Aktienkurse zur Sempra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 65,35 | 65,68 | 65,02 | 65,44 | -0,79% | - |
| 02.04.2025 | 65,96 | 65,96 | 65,96 | 65,96 | 0,55% | - |
| 01.04.2025 | 65,60 | 65,60 | 65,60 | 65,60 | 1,80% | - |
| 31.03.2025 | 63,88 | 64,44 | 63,88 | 64,44 | -0,52% | 90,00 |
| 28.03.2025 | 64,72 | 64,94 | 64,72 | 64,78 | -1,19% | 62,00 |
| 27.03.2025 | 65,56 | 65,56 | 65,56 | 65,56 | 2,60% | - |
| 26.03.2025 | 63,90 | 63,90 | 63,90 | 63,90 | -1,48% | - |
| 25.03.2025 | 64,86 | 64,86 | 64,86 | 64,86 | 0,87% | - |
| 24.03.2025 | 64,30 | 64,30 | 64,30 | 64,30 | -0,28% | - |
| 21.03.2025 | 64,48 | 64,48 | 64,48 | 64,48 | -0,06% | - |
| 20.03.2025 | 64,62 | 64,62 | 64,52 | 64,52 | -0,19% | 10,00 |
| 19.03.2025 | 64,64 | 64,64 | 64,64 | 64,64 | -0,31% | - |
| 18.03.2025 | 64,84 | 64,84 | 64,84 | 64,84 | 1,15% | - |
| 17.03.2025 | 64,08 | 64,10 | 64,08 | 64,10 | 3,39% | 50,00 |
| 14.03.2025 | 62,60 | 62,60 | 62,00 | 62,00 | -1,87% | 120,00 |
| 13.03.2025 | 62,96 | 63,18 | 62,96 | 63,18 | 0,25% | 154,00 |
| 12.03.2025 | 63,02 | 63,02 | 63,02 | 63,02 | -1,19% | - |
| 11.03.2025 | 63,78 | 63,78 | 63,78 | 63,78 | 0,76% | - |
| 10.03.2025 | 63,46 | 63,46 | 63,30 | 63,30 | -1,37% | 100,00 |
| 07.03.2025 | 64,18 | 64,18 | 64,18 | 64,18 | -3,08% | - |
| 06.03.2025 | 66,22 | 66,22 | 66,22 | 66,22 | 0,18% | - |
| 05.03.2025 | 66,36 | 66,36 | 66,10 | 66,10 | -2,68% | 50,00 |
| 04.03.2025 | 67,92 | 67,92 | 67,92 | 67,92 | -0,79% | - |
| 03.03.2025 | 68,60 | 68,60 | 68,46 | 68,46 | -0,78% | 50,00 |
| 28.02.2025 | 69,00 | 69,00 | 69,00 | 69,00 | -0,03% | 5,00 |
| 27.02.2025 | 69,54 | 69,54 | 69,02 | 69,02 | 2,56% | 100,00 |
| 26.02.2025 | 67,16 | 67,30 | 67,16 | 67,30 | 4,89% | 1.000,00 |
| 25.02.2025 | 82,98 | 82,98 | 62,66 | 64,16 | -22,53% | 170,00 |
| 24.02.2025 | 82,82 | 82,82 | 82,82 | 82,82 | 1,30% | - |
| 21.02.2025 | 81,76 | 81,76 | 81,76 | 81,76 | 0,62% | - |
| 20.02.2025 | 81,26 | 81,26 | 81,26 | 81,26 | 0,84% | - |
| 19.02.2025 | 80,58 | 80,58 | 80,58 | 80,58 | 0,47% | - |
| 18.02.2025 | 80,20 | 80,20 | 80,20 | 80,20 | 0,38% | - |
| 17.02.2025 | 79,90 | 79,90 | 79,90 | 79,90 | -0,87% | - |
| 14.02.2025 | 79,98 | 80,60 | 79,98 | 80,60 | 1,79% | 1,00 |
| 13.02.2025 | 79,18 | 79,18 | 79,18 | 79,18 | -1,20% | - |
| 12.02.2025 | 80,14 | 80,14 | 80,14 | 80,14 | 1,19% | - |
| 11.02.2025 | 79,20 | 79,20 | 79,20 | 79,20 | -0,05% | - |
| 10.02.2025 | 79,24 | 79,24 | 79,24 | 79,24 | 0,74% | - |
| 07.02.2025 | 78,66 | 78,66 | 78,66 | 78,66 | -0,43% | - |
| 06.02.2025 | 79,00 | 79,00 | 79,00 | 79,00 | 1,96% | - |
| 05.02.2025 | 77,48 | 77,48 | 77,48 | 77,48 | -3,15% | - |
| 04.02.2025 | 79,68 | 80,00 | 79,68 | 80,00 | 0,53% | 25,00 |
| 03.02.2025 | 78,96 | 79,58 | 78,96 | 79,58 | -1,51% | 12,00 |
| 31.01.2025 | 80,00 | 80,80 | 80,00 | 80,80 | 1,25% | 225,00 |
| 30.01.2025 | 78,58 | 79,80 | 78,58 | 79,80 | 2,18% | 1,00 |
| 29.01.2025 | 78,10 | 78,10 | 78,10 | 78,10 | -0,20% | - |
| 28.01.2025 | 78,26 | 78,26 | 78,26 | 78,26 | 0,64% | - |
| 27.01.2025 | 77,76 | 77,76 | 77,76 | 77,76 | -1,17% | - |
| 24.01.2025 | 78,68 | 78,68 | 78,68 | 78,68 | -0,88% | - |
| 23.01.2025 | 79,38 | 79,38 | 79,38 | 79,38 | -4,32% | - |
| 22.01.2025 | 82,96 | 82,96 | 82,96 | 82,96 | -0,67% | - |
| 21.01.2025 | 81,84 | 83,52 | 81,84 | 83,52 | 0,55% | 70,00 |
| 20.01.2025 | 82,22 | 83,06 | 82,22 | 83,06 | 0,27% | 75,00 |
| 17.01.2025 | 81,36 | 82,84 | 81,36 | 82,84 | 3,78% | 1,00 |
| 16.01.2025 | 79,82 | 79,82 | 79,82 | 79,82 | 5,64% | - |
| 15.01.2025 | 75,56 | 75,56 | 75,56 | 75,56 | -0,81% | - |
| 14.01.2025 | 74,96 | 76,18 | 74,96 | 76,18 | -1,32% | 5,00 |
| 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% | - |