Echtzeit-Aktienkurs Sempra Energy
Bid:
Ask:
Aktienkurse zur Sempra Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 117,67 | 119,35 | 116,01 | 116,05 | -2,48% | - |
| 25.02.2021 | 119,04 | 119,04 | 118,95 | 119,01 | -2,88% | - |
| 24.02.2021 | 122,56 | 122,69 | 122,51 | 122,54 | -0,83% | - |
| 23.02.2021 | 123,09 | 124,51 | 0,00 | 123,57 | 0,77% | - |
| 22.02.2021 | 122,61 | 122,90 | 120,73 | 122,62 | -1,55% | - |
| 19.02.2021 | 125,09 | 125,63 | 124,43 | 124,56 | 0,23% | - |
| 18.02.2021 | 123,84 | 124,86 | 123,52 | 124,27 | -0,25% | - |
| 17.02.2021 | 124,47 | 124,61 | 124,47 | 124,59 | -0,08% | - |
| 16.02.2021 | 124,81 | 125,54 | 124,38 | 124,69 | 0,16% | - |
| 12.02.2021 | 125,28 | 125,59 | 123,38 | 124,49 | -1,05% | - |
| 11.02.2021 | 126,09 | 126,65 | 0,00 | 125,81 | -0,81% | - |
| 10.02.2021 | 126,49 | 127,58 | 0,00 | 126,84 | 1,23% | - |
| 09.02.2021 | 124,12 | 125,88 | 123,88 | 125,30 | 0,34% | - |
| 08.02.2021 | 125,43 | 126,29 | 124,61 | 124,87 | -1,09% | - |
| 05.02.2021 | 125,93 | 127,08 | 125,85 | 126,25 | 0,29% | - |
| 04.02.2021 | 124,63 | 126,26 | 124,52 | 125,88 | 1,89% | - |
| 03.02.2021 | 123,23 | 124,17 | 122,90 | 123,54 | -0,86% | - |
| 02.02.2021 | 126,53 | 127,43 | 124,25 | 124,62 | -0,40% | - |
| 01.02.2021 | 123,78 | 125,48 | 123,52 | 125,12 | 1,10% | - |
| 29.01.2021 | 123,83 | 123,83 | 123,76 | 123,76 | -0,72% | - |
| 28.01.2021 | 122,79 | 125,33 | 121,98 | 124,65 | 3,84% | - |
| 27.01.2021 | 121,33 | 121,66 | 118,91 | 120,04 | -3,69% | - |
| 26.01.2021 | 126,41 | 126,44 | 124,60 | 124,65 | -1,05% | - |
| 25.01.2021 | 122,18 | 126,17 | 121,33 | 125,97 | 3,58% | - |
| 22.01.2021 | 121,54 | 121,96 | 120,55 | 121,61 | -0,64% | - |
| 21.01.2021 | 122,63 | 123,26 | 122,15 | 122,39 | -0,42% | - |
| 20.01.2021 | 121,54 | 123,14 | 121,54 | 122,91 | 1,21% | - |
| 19.01.2021 | 121,70 | 122,73 | 121,04 | 121,44 | -0,54% | - |
| 15.01.2021 | 122,90 | 124,38 | 121,78 | 122,10 | -0,31% | - |
| 14.01.2021 | 122,29 | 124,81 | 122,02 | 122,48 | 1,03% | - |
| 13.01.2021 | 119,74 | 121,62 | 119,69 | 121,23 | 2,76% | - |
| 12.01.2021 | 117,36 | 118,17 | 114,86 | 117,97 | -0,27% | - |
| 11.01.2021 | 118,98 | 119,00 | 117,27 | 118,29 | -1,43% | - |
| 08.01.2021 | 120,18 | 120,33 | 119,47 | 120,01 | 0,19% | - |
| 07.01.2021 | 122,66 | 123,53 | 119,47 | 119,78 | -3,41% | - |
| 06.01.2021 | 122,83 | 124,88 | 122,49 | 124,02 | 0,51% | - |
| 05.01.2021 | 122,34 | 123,59 | 121,79 | 123,39 | -0,48% | - |
| 04.01.2021 | 125,46 | 125,46 | 123,27 | 123,98 | -2,71% | - |
| 31.12.2020 | 125,94 | 127,46 | 125,72 | 127,43 | 1,40% | - |
| 30.12.2020 | 125,96 | 126,71 | 125,25 | 125,68 | -0,70% | - |
| 29.12.2020 | 126,84 | 127,21 | 126,10 | 126,56 | 0,06% | - |
| 28.12.2020 | 126,49 | 126,52 | 126,45 | 126,49 | 1,13% | - |
| 24.12.2020 | 125,14 | 126,05 | 123,52 | 125,08 | -0,92% | - |
| 23.12.2020 | 127,49 | 127,68 | 126,07 | 126,24 | -0,02% | - |
| 22.12.2020 | 126,34 | 127,43 | 126,02 | 126,26 | -0,30% | - |
| 21.12.2020 | 127,72 | 127,99 | 126,51 | 126,65 | -3,40% | - |
| 18.12.2020 | 131,20 | 132,76 | 129,98 | 131,11 | -0,51% | - |
| 17.12.2020 | 129,04 | 132,71 | 128,60 | 131,77 | 1,94% | - |
| 16.12.2020 | 130,79 | 131,15 | 129,16 | 129,27 | -1,33% | - |
| 15.12.2020 | 129,41 | 131,52 | 129,23 | 131,02 | 1,90% | - |
| 14.12.2020 | 129,91 | 129,95 | 128,01 | 128,57 | 0,49% | - |
| 11.12.2020 | 128,50 | 128,91 | 127,50 | 127,95 | -0,06% | - |
| 10.12.2020 | 128,66 | 128,71 | 116,57 | 128,02 | -1,57% | - |
| 09.12.2020 | 128,98 | 165,90 | 128,93 | 130,07 | -8,58% | - |
| 08.12.2020 | 129,88 | 142,27 | 125,81 | 142,27 | 13,91% | - |
| 07.12.2020 | 128,77 | 128,99 | 124,90 | 124,90 | -1,14% | - |
| 04.12.2020 | 0,00 | 126,35 | 0,00 | 126,34 | -4,07% | - |
| 03.12.2020 | 130,38 | 152,80 | 130,32 | 131,70 | 1,00% | - |
| 02.12.2020 | 128,49 | 131,57 | 127,82 | 130,39 | 2,05% | - |
| 01.12.2020 | 127,78 | 127,78 | 127,78 | 127,78 | 0,12% | - |
| 30.11.2020 | 130,22 | 130,46 | 127,63 | 127,63 | -5,01% | - |
| 27.11.2020 | 130,69 | 134,36 | 130,02 | 134,36 | 1,81% | - |
| 25.11.2020 | 131,80 | 132,36 | 130,65 | 131,97 | -0,13% | - |
| 24.11.2020 | 132,05 | 133,22 | 131,66 | 132,15 | 1,01% | - |
| 23.11.2020 | 131,43 | 131,98 | 130,41 | 130,82 | 0,26% | - |
| 20.11.2020 | 130,42 | 131,62 | 130,10 | 130,49 | 0,18% | - |
| 19.11.2020 | 131,01 | 131,54 | 0,00 | 130,25 | -2,18% | - |
| 18.11.2020 | 135,91 | 136,36 | 133,15 | 133,15 | -0,66% | - |
| 17.11.2020 | 134,09 | 134,09 | 134,01 | 134,02 | -1,03% | - |
| 16.11.2020 | 135,88 | 136,52 | 134,41 | 135,42 | 0,45% | - |
| 13.11.2020 | 133,28 | 135,29 | 132,15 | 134,82 | 1,93% | - |
| 12.11.2020 | 132,31 | 133,01 | 130,32 | 132,27 | -1,07% | - |
| 11.11.2020 | 0,00 | 135,45 | 0,00 | 133,70 | -1,71% | - |
| 10.11.2020 | 132,55 | 136,80 | 132,40 | 136,02 | 4,39% | - |
| 09.11.2020 | 130,30 | 130,30 | 130,30 | 130,30 | 4,32% | - |
| 06.11.2020 | 124,91 | 124,91 | 124,91 | 124,91 | -1,80% | - |
| 05.11.2020 | 128,76 | 130,94 | 126,93 | 127,20 | -0,99% | - |
| 04.11.2020 | 130,43 | 131,91 | 128,38 | 128,48 | -0,76% | - |
| 03.11.2020 | 129,30 | 130,02 | 128,60 | 129,46 | 1,78% | - |
| 02.11.2020 | 0,00 | 128,01 | 0,00 | 127,19 | 1,74% | - |
| 30.10.2020 | 126,72 | 127,11 | 123,99 | 125,01 | -2,09% | - |
| 29.10.2020 | 125,93 | 129,22 | 125,43 | 127,68 | 1,45% | - |
| 28.10.2020 | 129,45 | 129,57 | 125,76 | 125,85 | -3,42% | - |
| 27.10.2020 | 130,30 | 130,32 | 130,27 | 130,30 | -0,84% | - |
| 26.10.2020 | 132,00 | 132,14 | 130,32 | 131,41 | -1,87% | - |
| 23.10.2020 | 132,93 | 134,02 | 131,90 | 133,92 | 1,21% | - |
| 22.10.2020 | 129,46 | 132,47 | 128,24 | 132,33 | 2,36% | - |
| 21.10.2020 | 129,96 | 130,50 | 128,78 | 129,27 | -0,35% | - |
| 20.10.2020 | 0,00 | 130,41 | 0,00 | 129,73 | 1,40% | - |
| 19.10.2020 | 128,48 | 129,90 | 126,90 | 127,94 | -0,13% | - |
| 16.10.2020 | 127,71 | 129,90 | 127,54 | 128,11 | -0,32% | - |
| 15.10.2020 | 126,20 | 129,41 | 126,20 | 128,52 | 1,11% | - |
| 14.10.2020 | 127,71 | 128,00 | 126,07 | 127,11 | 0,31% | - |
| 13.10.2020 | 126,33 | 127,29 | 125,93 | 126,72 | -0,06% | - |
| 12.10.2020 | 125,66 | 127,61 | 125,08 | 126,80 | 0,61% | - |
| 09.10.2020 | 126,39 | 126,41 | 124,74 | 126,03 | -0,47% | - |
| 08.10.2020 | 125,22 | 127,23 | 124,81 | 126,63 | 3,04% | - |
| 07.10.2020 | 123,02 | 123,53 | 121,07 | 122,89 | 0,30% | - |
| 06.10.2020 | 122,01 | 124,89 | 121,19 | 122,52 | 0,60% | - |
| 05.10.2020 | 121,76 | 121,82 | 121,74 | 121,80 | 0,85% | - |