65,700€
0,52%
Echtzeit-Aktienkurs Sempra
Bid:
Ask:
Aktienkurse zur Sempra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 66,02 | 66,20 | 65,24 | 65,77 | 0,47% | - |
| 24.04.2025 | 64,45 | 65,68 | 63,95 | 65,46 | 1,17% | - |
| 23.04.2025 | 64,61 | 65,44 | 63,79 | 64,70 | 2,13% | - |
| 22.04.2025 | 60,96 | 63,37 | 60,96 | 63,35 | 1,23% | - |
| 17.04.2025 | 62,46 | 63,38 | 61,20 | 62,58 | 1,29% | - |
| 16.04.2025 | 61,24 | 62,66 | 61,12 | 61,78 | -0,77% | - |
| 15.04.2025 | 61,34 | 62,51 | 61,30 | 62,26 | 1,33% | 200,00 |
| 14.04.2025 | 60,29 | 61,79 | 60,11 | 61,44 | 2,03% | - |
| 11.04.2025 | 59,83 | 60,54 | 57,81 | 60,22 | 0,82% | - |
| 10.04.2025 | 62,02 | 62,18 | 58,17 | 59,73 | -3,91% | - |
| 09.04.2025 | 56,63 | 62,35 | 56,13 | 62,16 | 6,79% | - |
| 08.04.2025 | 59,24 | 60,66 | 57,23 | 58,21 | -0,60% | - |
| 07.04.2025 | 58,27 | 60,49 | 56,49 | 58,56 | -2,72% | 15,00 |
| 04.04.2025 | 63,63 | 65,57 | 59,67 | 60,20 | -6,07% | - |
| 03.04.2025 | 65,01 | 66,13 | 63,76 | 64,09 | -4,57% | - |
| 02.04.2025 | 66,21 | 67,32 | 65,64 | 67,16 | 1,33% | - |
| 01.04.2025 | 65,78 | 66,42 | 65,08 | 66,28 | 0,53% | - |
| 31.03.2025 | 64,34 | 66,18 | 64,09 | 65,93 | 1,63% | - |
| 28.03.2025 | 64,88 | 65,24 | 62,78 | 64,87 | 0,34% | - |
| 27.03.2025 | 65,77 | 65,83 | 64,20 | 64,65 | 0,00% | - |
| 26.03.2025 | 64,21 | 65,99 | 63,86 | 64,65 | 1,36% | - |
| 25.03.2025 | 64,98 | 65,10 | 63,34 | 63,78 | -1,63% | - |
| 24.03.2025 | 64,63 | 65,46 | 64,43 | 64,84 | 1,50% | - |
| 21.03.2025 | 64,62 | 64,93 | 63,41 | 63,88 | -0,85% | - |
| 20.03.2025 | 64,81 | 65,38 | 63,93 | 64,43 | -0,19% | - |
| 19.03.2025 | 64,80 | 65,36 | 63,75 | 64,55 | -0,25% | - |
| 18.03.2025 | 65,15 | 65,34 | 64,42 | 64,71 | 1,41% | - |
| 17.03.2025 | 64,26 | 65,77 | 63,81 | 63,81 | 0,19% | 75,00 |
| 14.03.2025 | 63,18 | 64,63 | 62,39 | 63,69 | 0,00% | - |
| 13.03.2025 | 63,55 | 63,93 | 62,27 | 63,69 | 0,32% | - |
| 12.03.2025 | 63,14 | 64,18 | 62,73 | 63,49 | 0,38% | - |
| 11.03.2025 | 64,01 | 64,63 | 62,69 | 63,25 | -0,17% | - |
| 10.03.2025 | 63,87 | 64,34 | 62,32 | 63,36 | -0,83% | 650,00 |
| 07.03.2025 | 64,40 | 64,46 | 62,51 | 63,89 | -1,02% | - |
| 06.03.2025 | 66,56 | 66,58 | 64,01 | 64,55 | -3,11% | - |
| 05.03.2025 | 66,79 | 66,81 | 64,40 | 66,62 | -0,02% | - |
| 04.03.2025 | 67,90 | 68,33 | 66,28 | 66,63 | -2,23% | - |
| 03.03.2025 | 68,81 | 69,11 | 67,56 | 68,15 | -1,19% | 130,00 |
| 28.02.2025 | 69,24 | 70,06 | 67,92 | 68,97 | -0,13% | - |
| 27.02.2025 | 69,80 | 70,12 | 68,80 | 69,06 | -0,66% | 200,00 |
| 26.02.2025 | 67,63 | 70,68 | 65,01 | 69,52 | 3,45% | - |
| 25.02.2025 | 83,15 | 83,20 | 61,79 | 67,20 | -19,36% | - |
| 24.02.2025 | 83,27 | 83,85 | 82,87 | 83,33 | 0,02% | 50,00 |
| 21.02.2025 | 81,88 | 83,63 | 81,62 | 83,31 | 1,75% | - |
| 20.02.2025 | 81,68 | 82,21 | 80,54 | 81,88 | 0,06% | - |
| 19.02.2025 | 80,98 | 82,13 | 80,65 | 81,83 | 1,00% | - |
| 18.02.2025 | 80,61 | 81,38 | 80,37 | 81,02 | 0,71% | - |
| 17.02.2025 | 79,86 | 80,50 | 79,86 | 80,45 | 0,40% | - |
| 14.02.2025 | 80,16 | 80,92 | 79,92 | 80,13 | -0,04% | - |
| 13.02.2025 | 79,65 | 80,51 | 79,45 | 80,16 | 0,43% | 373,00 |
| 12.02.2025 | 80,53 | 80,64 | 79,31 | 79,82 | -0,89% | - |
| 11.02.2025 | 79,65 | 80,84 | 79,15 | 80,54 | 0,98% | 50,00 |
| 10.02.2025 | 79,56 | 80,21 | 78,86 | 79,76 | 0,47% | 150,00 |
| 07.02.2025 | 79,06 | 79,67 | 78,58 | 79,39 | 0,48% | - |
| 06.02.2025 | 79,33 | 79,95 | 78,78 | 79,01 | -0,10% | 250,00 |
| 05.02.2025 | 78,12 | 79,29 | 77,94 | 79,09 | 0,88% | - |
| 04.02.2025 | 80,09 | 80,61 | 78,33 | 78,40 | -2,31% | - |
| 03.02.2025 | 79,77 | 80,37 | 79,16 | 80,25 | 0,35% | - |
| 31.01.2025 | 80,33 | 80,67 | 79,66 | 79,97 | -0,01% | - |
| 30.01.2025 | 78,83 | 80,07 | 78,28 | 79,98 | 1,60% | - |
| 29.01.2025 | 78,30 | 79,76 | 78,30 | 78,72 | 0,45% | - |
| 28.01.2025 | 78,46 | 79,16 | 77,68 | 78,37 | 0,04% | - |
| 27.01.2025 | 78,48 | 79,10 | 76,47 | 78,34 | -0,61% | - |
| 24.01.2025 | 79,15 | 79,56 | 78,58 | 78,82 | -0,87% | - |
| 23.01.2025 | 79,74 | 79,99 | 79,30 | 79,51 | -0,05% | - |
| 22.01.2025 | 83,14 | 83,36 | 79,43 | 79,55 | -4,16% | - |
| 21.01.2025 | 82,38 | 83,60 | 82,29 | 83,00 | 0,92% | - |
| 20.01.2025 | 82,64 | 82,74 | 82,19 | 82,24 | -0,82% | - |
| 17.01.2025 | 81,73 | 82,97 | 81,42 | 82,92 | 1,67% | - |
| 16.01.2025 | 80,22 | 81,66 | 79,79 | 81,56 | 1,84% | - |
| 15.01.2025 | 75,93 | 80,75 | 75,79 | 80,09 | 5,62% | - |
| 14.01.2025 | 75,27 | 77,08 | 75,21 | 75,83 | 0,66% | 450,00 |
| 13.01.2025 | 76,97 | 77,41 | 75,13 | 75,33 | -1,97% | 3,00 |
| 10.01.2025 | 80,40 | 80,48 | 76,79 | 76,84 | -4,30% | - |
| 09.01.2025 | 80,29 | 80,44 | 80,13 | 80,29 | 0,04% | - |
| 08.01.2025 | 81,48 | 82,03 | 78,83 | 80,26 | -1,44% | - |
| 07.01.2025 | 81,21 | 82,16 | 80,98 | 81,43 | 0,07% | - |
| 06.01.2025 | 84,98 | 85,43 | 81,09 | 81,37 | -4,41% | - |
| 03.01.2025 | 84,96 | 85,62 | 84,48 | 85,12 | 0,28% | 374,00 |
| 02.01.2025 | 84,81 | 85,94 | 84,70 | 84,88 | 1,06% | - |
| 30.12.2024 | 83,94 | 84,99 | 83,85 | 83,99 | -0,28% | - |
| 27.12.2024 | 84,07 | 84,56 | 83,57 | 84,23 | 0,75% | - |
| 23.12.2024 | 83,64 | 83,81 | 82,65 | 83,60 | 0,40% | 240,00 |
| 20.12.2024 | 82,78 | 83,53 | 82,14 | 83,27 | 0,47% | - |
| 19.12.2024 | 82,06 | 83,58 | 81,02 | 82,88 | 0,96% | - |
| 18.12.2024 | 82,89 | 83,95 | 82,09 | 82,09 | -0,99% | 25,00 |
| 17.12.2024 | 84,23 | 84,90 | 82,39 | 82,91 | -1,73% | - |
| 16.12.2024 | 84,87 | 85,48 | 84,37 | 84,37 | -0,72% | - |
| 13.12.2024 | 85,70 | 86,10 | 84,57 | 84,98 | 1,17% | - |
| 12.12.2024 | 83,37 | 84,45 | 83,13 | 84,00 | 0,83% | - |
| 11.12.2024 | 83,70 | 84,57 | 83,01 | 83,31 | -1,02% | 1.080,00 |
| 10.12.2024 | 83,66 | 84,90 | 83,46 | 84,17 | 0,01% | - |
| 09.12.2024 | 84,88 | 84,98 | 83,88 | 84,16 | -0,77% | - |
| 06.12.2024 | 85,96 | 86,21 | 84,59 | 84,81 | -1,31% | 216,00 |
| 05.12.2024 | 86,02 | 86,74 | 85,78 | 85,94 | -1,21% | - |
| 04.12.2024 | 87,73 | 88,51 | 86,66 | 86,99 | -0,63% | - |
| 03.12.2024 | 87,72 | 88,94 | 87,32 | 87,54 | -0,22% | - |
| 02.12.2024 | 89,01 | 89,75 | 87,47 | 87,73 | -1,64% | - |
| 29.11.2024 | 89,34 | 90,01 | 87,30 | 89,19 | -0,40% | - |
| 28.11.2024 | 89,46 | 89,66 | 89,39 | 89,55 | 0,39% | - |