65,770€
3,64%
Echtzeit-Aktienkurs Sempra
Bid:
Ask:
Aktienkurse zur Sempra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 64,77 | 65,83 | 64,48 | 65,56 | 3,31% | - |
| 16.07.2025 | 63,46 | 63,46 | 63,46 | 63,46 | -0,22% | - |
| 15.07.2025 | 63,60 | 63,60 | 63,60 | 63,60 | 0,35% | - |
| 14.07.2025 | 63,38 | 63,38 | 63,38 | 63,38 | -0,50% | - |
| 11.07.2025 | 63,70 | 63,70 | 63,70 | 63,70 | 1,01% | - |
| 10.07.2025 | 63,06 | 63,06 | 63,06 | 63,06 | -0,06% | - |
| 09.07.2025 | 63,10 | 63,10 | 63,10 | 63,10 | 0,03% | - |
| 08.07.2025 | 63,08 | 63,08 | 63,08 | 63,08 | -0,79% | - |
| 07.07.2025 | 63,40 | 63,58 | 63,40 | 63,58 | 0,28% | 5,00 |
| 04.07.2025 | 63,40 | 63,40 | 63,40 | 63,40 | 0,44% | - |
| 03.07.2025 | 63,12 | 63,12 | 63,12 | 63,12 | -2,05% | - |
| 02.07.2025 | 64,44 | 64,44 | 64,44 | 64,44 | 0,78% | - |
| 01.07.2025 | 63,94 | 63,94 | 63,94 | 63,94 | -0,75% | - |
| 30.06.2025 | 64,50 | 65,00 | 64,42 | 64,42 | 0,88% | 65,00 |
| 27.06.2025 | 63,86 | 63,86 | 63,86 | 63,86 | 0,69% | - |
| 26.06.2025 | 63,42 | 63,42 | 63,42 | 63,42 | -2,73% | - |
| 25.06.2025 | 65,20 | 65,20 | 65,20 | 65,20 | -0,09% | - |
| 24.06.2025 | 65,26 | 65,26 | 65,26 | 65,26 | 2,00% | - |
| 23.06.2025 | 63,98 | 63,98 | 63,98 | 63,98 | -0,31% | - |
| 20.06.2025 | 64,18 | 64,18 | 64,18 | 64,18 | -0,50% | - |
| 19.06.2025 | 64,50 | 64,50 | 64,50 | 64,50 | -0,37% | - |
| 18.06.2025 | 64,16 | 64,74 | 64,16 | 64,74 | 2,08% | 100,00 |
| 17.06.2025 | 63,42 | 63,42 | 63,42 | 63,42 | -0,75% | - |
| 16.06.2025 | 63,90 | 63,90 | 63,90 | 63,90 | -1,99% | - |
| 13.06.2025 | 65,20 | 65,20 | 65,20 | 65,20 | -0,49% | - |
| 12.06.2025 | 65,52 | 65,52 | 65,52 | 65,52 | -0,85% | - |
| 11.06.2025 | 66,08 | 66,08 | 66,08 | 66,08 | 1,35% | - |
| 10.06.2025 | 65,20 | 65,20 | 65,20 | 65,20 | -2,57% | - |
| 09.06.2025 | 66,92 | 66,92 | 66,92 | 66,92 | 1,12% | - |
| 06.06.2025 | 66,18 | 66,18 | 66,18 | 66,18 | -0,72% | - |
| 05.06.2025 | 66,66 | 66,66 | 66,66 | 66,66 | -2,17% | - |
| 04.06.2025 | 68,14 | 68,14 | 68,14 | 68,14 | 0,38% | - |
| 03.06.2025 | 67,88 | 67,88 | 67,88 | 67,88 | -0,93% | - |
| 02.06.2025 | 68,52 | 68,52 | 68,52 | 68,52 | 0,29% | - |
| 30.05.2025 | 68,32 | 68,32 | 68,32 | 68,32 | -1,73% | - |
| 29.05.2025 | 69,52 | 69,52 | 69,52 | 69,52 | 0,20% | - |
| 28.05.2025 | 69,38 | 69,38 | 69,38 | 69,38 | -0,32% | - |
| 27.05.2025 | 68,38 | 69,60 | 68,38 | 69,60 | 2,11% | 284,00 |
| 26.05.2025 | 68,16 | 68,16 | 68,16 | 68,16 | 1,13% | - |
| 23.05.2025 | 67,44 | 67,44 | 67,40 | 67,40 | -0,15% | - |
| 22.05.2025 | 67,50 | 67,50 | 67,50 | 67,50 | -1,57% | - |
| 21.05.2025 | 68,58 | 68,58 | 68,58 | 68,58 | -0,95% | - |
| 20.05.2025 | 69,24 | 69,24 | 69,24 | 69,24 | 0,73% | - |
| 19.05.2025 | 68,74 | 68,74 | 68,74 | 68,74 | 1,36% | - |
| 16.05.2025 | 67,82 | 67,82 | 67,82 | 67,82 | 2,05% | - |
| 15.05.2025 | 66,46 | 66,46 | 66,46 | 66,46 | -0,60% | - |
| 14.05.2025 | 66,86 | 66,86 | 66,86 | 66,86 | -1,44% | - |
| 13.05.2025 | 67,84 | 67,84 | 67,84 | 67,84 | 0,38% | - |
| 12.05.2025 | 67,58 | 67,58 | 67,58 | 67,58 | 0,63% | - |
| 09.05.2025 | 67,16 | 67,16 | 67,16 | 67,16 | 0,30% | - |
| 08.05.2025 | 66,96 | 66,96 | 66,96 | 66,96 | 0,84% | - |
| 07.05.2025 | 65,86 | 66,40 | 65,86 | 66,40 | 0,30% | 5,00 |
| 06.05.2025 | 66,20 | 66,20 | 66,20 | 66,20 | 0,12% | - |
| 05.05.2025 | 66,12 | 66,12 | 66,12 | 66,12 | 0,43% | - |
| 02.05.2025 | 65,84 | 65,84 | 65,84 | 65,84 | -0,18% | - |
| 30.04.2025 | 65,96 | 65,96 | 65,96 | 65,96 | -0,18% | - |
| 29.04.2025 | 66,08 | 66,08 | 66,08 | 66,08 | 1,32% | - |
| 28.04.2025 | 65,22 | 65,22 | 65,22 | 65,22 | -0,52% | - |
| 25.04.2025 | 65,56 | 65,56 | 65,56 | 65,56 | 2,02% | - |
| 24.04.2025 | 64,26 | 64,26 | 64,26 | 64,26 | 0,37% | - |
| 23.04.2025 | 64,02 | 64,02 | 64,02 | 64,02 | 5,12% | - |
| 22.04.2025 | 60,90 | 60,90 | 60,90 | 60,90 | -1,65% | - |
| 17.04.2025 | 61,92 | 61,92 | 61,92 | 61,92 | 1,34% | - |
| 16.04.2025 | 61,10 | 61,10 | 61,10 | 61,10 | -0,03% | - |
| 15.04.2025 | 61,12 | 61,12 | 61,12 | 61,12 | 2,07% | - |
| 14.04.2025 | 59,92 | 59,92 | 59,88 | 59,88 | 0,94% | 1,00 |
| 11.04.2025 | 59,32 | 59,32 | 59,32 | 59,32 | -1,56% | - |
| 10.04.2025 | 61,46 | 61,46 | 60,26 | 60,26 | 6,09% | 25,00 |
| 09.04.2025 | 56,62 | 56,80 | 56,24 | 56,80 | -3,14% | 140,00 |
| 08.04.2025 | 58,64 | 58,64 | 58,64 | 58,64 | 1,10% | - |
| 07.04.2025 | 57,44 | 58,00 | 57,44 | 58,00 | -8,72% | 12,00 |
| 04.04.2025 | 63,54 | 63,54 | 63,54 | 63,54 | -2,28% | - |
| 03.04.2025 | 65,02 | 65,02 | 65,02 | 65,02 | -1,43% | - |
| 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 |