70,120€
-0,20%
Echtzeit-Aktienkurs Sempra
Bid:
Ask:
Aktienkurse zur Sempra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 71,28 | 71,60 | 69,68 | 69,97 | -0,41% | - |
| 02.09.2025 | 70,26 | 70,26 | 70,26 | 70,26 | 0,26% | - |
| 01.09.2025 | 70,08 | 70,08 | 70,08 | 70,08 | 0,98% | - |
| 29.08.2025 | 69,40 | 69,40 | 69,40 | 69,40 | -1,22% | - |
| 28.08.2025 | 70,26 | 70,26 | 70,26 | 70,26 | 0,29% | - |
| 27.08.2025 | 70,06 | 70,06 | 70,06 | 70,06 | 0,26% | - |
| 26.08.2025 | 69,88 | 69,88 | 69,88 | 69,88 | -0,82% | - |
| 25.08.2025 | 70,46 | 70,46 | 70,46 | 70,46 | 1,15% | - |
| 22.08.2025 | 69,66 | 69,66 | 69,66 | 69,66 | -1,11% | - |
| 21.08.2025 | 70,44 | 70,44 | 70,44 | 70,44 | -0,09% | - |
| 20.08.2025 | 70,50 | 70,50 | 70,50 | 70,50 | 2,11% | - |
| 19.08.2025 | 69,04 | 69,04 | 69,04 | 69,04 | -0,14% | - |
| 18.08.2025 | 69,14 | 69,14 | 69,14 | 69,14 | -1,17% | - |
| 15.08.2025 | 69,96 | 69,96 | 69,96 | 69,96 | 0,14% | - |
| 14.08.2025 | 69,86 | 69,86 | 69,86 | 69,86 | -0,06% | - |
| 13.08.2025 | 69,90 | 69,90 | 69,90 | 69,90 | 0,78% | - |
| 12.08.2025 | 69,36 | 69,36 | 69,36 | 69,36 | -0,57% | - |
| 11.08.2025 | 69,76 | 69,76 | 69,76 | 69,76 | -1,27% | - |
| 08.08.2025 | 70,66 | 70,66 | 70,66 | 70,66 | 1,93% | - |
| 07.08.2025 | 69,32 | 69,32 | 69,32 | 69,32 | -0,63% | - |
| 06.08.2025 | 70,96 | 70,96 | 69,76 | 69,76 | -2,54% | 4,00 |
| 05.08.2025 | 71,58 | 71,58 | 71,58 | 71,58 | 2,52% | - |
| 04.08.2025 | 69,82 | 69,82 | 69,82 | 69,82 | -1,08% | - |
| 01.08.2025 | 71,08 | 71,08 | 70,58 | 70,58 | -0,56% | 10,00 |
| 31.07.2025 | 70,98 | 70,98 | 70,98 | 70,98 | 1,40% | - |
| 30.07.2025 | 70,00 | 70,00 | 70,00 | 70,00 | 1,33% | - |
| 29.07.2025 | 69,08 | 69,08 | 69,08 | 69,08 | -1,17% | - |
| 28.07.2025 | 69,94 | 69,94 | 69,20 | 69,90 | 2,46% | 379,00 |
| 25.07.2025 | 68,22 | 68,22 | 68,22 | 68,22 | 1,64% | - |
| 24.07.2025 | 67,12 | 67,12 | 67,12 | 67,12 | -0,97% | - |
| 23.07.2025 | 67,78 | 67,78 | 67,78 | 67,78 | 1,32% | - |
| 22.07.2025 | 66,90 | 66,90 | 66,90 | 66,90 | -0,03% | - |
| 21.07.2025 | 66,98 | 66,98 | 66,92 | 66,92 | 1,12% | 25,00 |
| 18.07.2025 | 65,44 | 66,18 | 65,44 | 66,18 | 2,64% | 30,00 |
| 17.07.2025 | 64,48 | 64,48 | 64,48 | 64,48 | 1,61% | - |
| 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 |