87,180€
1,02%
Echtzeit-Aktienkurs Sempra
Bid:
Ask:
Aktienkurse zur Sempra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 85,34 | 87,62 | 85,09 | 87,62 | 1,87% | - |
| 14.11.2024 | 87,27 | 87,89 | 86,01 | 86,01 | -1,46% | - |
| 13.11.2024 | 86,61 | 88,00 | 86,16 | 87,28 | 0,60% | - |
| 12.11.2024 | 86,12 | 87,19 | 86,12 | 86,76 | 0,34% | - |
| 11.11.2024 | 85,24 | 86,95 | 85,08 | 86,47 | 1,53% | 600,00 |
| 08.11.2024 | 83,29 | 85,75 | 83,16 | 85,17 | 2,49% | - |
| 07.11.2024 | 82,28 | 83,46 | 81,56 | 83,10 | 1,07% | - |
| 06.11.2024 | 77,26 | 82,50 | 75,36 | 82,22 | 9,26% | - |
| 05.11.2024 | 74,36 | 75,25 | 73,59 | 75,25 | 1,31% | - |
| 04.11.2024 | 74,94 | 75,15 | 73,63 | 74,28 | -1,12% | - |
| 01.11.2024 | 76,72 | 77,20 | 74,77 | 75,12 | -2,10% | - |
| 31.10.2024 | 76,68 | 78,02 | 76,30 | 76,73 | -0,35% | 1.200,00 |
| 30.10.2024 | 77,14 | 78,56 | 76,27 | 77,00 | -0,90% | - |
| 29.10.2024 | 78,74 | 78,78 | 76,59 | 77,70 | -1,45% | - |
| 28.10.2024 | 78,44 | 79,13 | 78,29 | 78,84 | 0,83% | - |
| 25.10.2024 | 79,23 | 79,52 | 78,13 | 78,19 | -1,30% | - |
| 24.10.2024 | 79,55 | 80,14 | 78,92 | 79,22 | -0,61% | - |
| 23.10.2024 | 78,44 | 79,71 | 78,43 | 79,71 | 1,23% | - |
| 22.10.2024 | 78,36 | 78,92 | 77,97 | 78,74 | 0,27% | - |
| 21.10.2024 | 78,74 | 79,33 | 77,71 | 78,53 | -0,77% | - |
| 18.10.2024 | 78,83 | 79,25 | 77,97 | 79,14 | 0,22% | - |
| 17.10.2024 | 78,83 | 79,52 | 78,16 | 78,97 | 0,08% | - |
| 16.10.2024 | 77,09 | 79,03 | 77,07 | 78,91 | 2,25% | - |
| 15.10.2024 | 76,04 | 77,58 | 76,04 | 77,17 | 1,15% | - |
| 14.10.2024 | 75,18 | 76,35 | 75,06 | 76,29 | 1,52% | - |
| 11.10.2024 | 73,98 | 75,33 | 73,98 | 75,15 | 1,08% | - |
| 10.10.2024 | 74,47 | 75,40 | 74,10 | 74,35 | -0,23% | - |
| 09.10.2024 | 73,92 | 74,91 | 73,92 | 74,52 | 0,20% | - |
| 08.10.2024 | 74,21 | 75,01 | 74,04 | 74,37 | 0,09% | - |
| 07.10.2024 | 75,24 | 75,28 | 74,15 | 74,30 | -1,26% | - |
| 04.10.2024 | 74,89 | 75,54 | 74,42 | 75,25 | 0,55% | - |
| 03.10.2024 | 75,48 | 75,91 | 74,55 | 74,84 | -0,87% | - |
| 02.10.2024 | 75,63 | 75,91 | 74,91 | 75,50 | -0,41% | - |
| 01.10.2024 | 75,01 | 76,32 | 75,00 | 75,81 | 0,97% | - |
| 30.09.2024 | 74,52 | 75,09 | 73,84 | 75,08 | 0,64% | - |
| 27.09.2024 | 73,48 | 74,89 | 73,32 | 74,60 | 1,79% | - |
| 26.09.2024 | 74,16 | 74,32 | 73,15 | 73,29 | -1,78% | - |
| 25.09.2024 | 73,94 | 74,67 | 73,73 | 74,62 | 0,44% | - |
| 24.09.2024 | 75,60 | 75,71 | 74,21 | 74,29 | -1,75% | - |
| 23.09.2024 | 74,62 | 75,67 | 74,52 | 75,61 | 1,52% | - |
| 20.09.2024 | 73,86 | 74,74 | 73,63 | 74,48 | 0,73% | - |
| 19.09.2024 | 74,94 | 75,32 | 73,57 | 73,94 | -1,00% | - |
| 18.09.2024 | 75,59 | 75,69 | 73,63 | 74,69 | -1,14% | - |
| 17.09.2024 | 75,09 | 75,76 | 75,08 | 75,55 | 0,57% | - |
| 16.09.2024 | 74,76 | 75,79 | 74,59 | 75,12 | 0,32% | - |
| 13.09.2024 | 73,70 | 74,99 | 73,40 | 74,88 | 1,49% | - |
| 12.09.2024 | 74,02 | 74,80 | 73,41 | 73,78 | -0,09% | 1.800,00 |
| 11.09.2024 | 73,98 | 74,54 | 73,46 | 73,85 | -0,78% | - |
| 10.09.2024 | 74,99 | 76,02 | 73,87 | 74,43 | -1,00% | - |
| 09.09.2024 | 73,94 | 75,18 | 73,94 | 75,18 | 1,54% | - |
| 06.09.2024 | 74,78 | 75,21 | 74,04 | 74,04 | -1,03% | - |
| 05.09.2024 | 74,88 | 75,83 | 74,60 | 74,81 | -0,62% | - |
| 04.09.2024 | 74,46 | 76,04 | 74,46 | 75,28 | 0,53% | - |
| 03.09.2024 | 74,02 | 75,33 | 73,70 | 74,88 | 0,82% | - |
| 02.09.2024 | 74,02 | 74,37 | 74,02 | 74,27 | -0,13% | - |
| 30.08.2024 | 73,78 | 74,57 | 73,51 | 74,37 | 1,18% | - |
| 29.08.2024 | 73,52 | 74,23 | 72,39 | 73,50 | 0,05% | - |
| 28.08.2024 | 72,92 | 73,77 | 72,92 | 73,46 | 0,66% | - |
| 27.08.2024 | 73,50 | 73,81 | 72,76 | 72,98 | -0,82% | - |
| 26.08.2024 | 72,78 | 73,86 | 72,76 | 73,58 | 1,18% | 10,00 |
| 23.08.2024 | 73,23 | 73,52 | 72,57 | 72,72 | -0,66% | - |
| 22.08.2024 | 72,67 | 73,20 | 72,57 | 73,20 | 0,81% | - |
| 21.08.2024 | 72,69 | 73,23 | 72,43 | 72,61 | 0,03% | - |
| 20.08.2024 | 73,01 | 73,12 | 72,37 | 72,59 | -0,48% | - |
| 19.08.2024 | 72,37 | 73,11 | 72,33 | 72,94 | 0,51% | - |
| 16.08.2024 | 72,62 | 72,97 | 72,39 | 72,57 | -0,04% | - |
| 15.08.2024 | 71,66 | 72,72 | 71,34 | 72,60 | 1,57% | - |
| 14.08.2024 | 71,49 | 72,01 | 70,75 | 71,48 | 0,11% | - |
| 13.08.2024 | 72,35 | 72,54 | 71,13 | 71,40 | -1,22% | - |
| 12.08.2024 | 71,46 | 72,28 | 71,45 | 72,28 | 0,65% | - |
| 09.08.2024 | 71,04 | 71,91 | 70,59 | 71,81 | 1,06% | - |
| 08.08.2024 | 70,58 | 71,66 | 70,30 | 71,06 | 0,42% | - |
| 07.08.2024 | 71,06 | 71,55 | 70,56 | 70,76 | 0,31% | - |
| 06.08.2024 | 72,51 | 72,73 | 70,53 | 70,54 | -1,70% | - |
| 05.08.2024 | 74,08 | 75,85 | 71,66 | 71,76 | -4,22% | - |
| 02.08.2024 | 74,98 | 76,76 | 74,01 | 74,92 | -0,73% | - |
| 01.08.2024 | 74,12 | 75,50 | 73,94 | 75,47 | 1,99% | - |
| 31.07.2024 | 74,12 | 74,52 | 73,34 | 74,00 | -0,30% | - |
| 30.07.2024 | 73,28 | 74,31 | 72,86 | 74,22 | 1,34% | - |
| 29.07.2024 | 72,60 | 73,42 | 72,42 | 73,24 | 1,23% | - |
| 26.07.2024 | 72,15 | 72,87 | 71,75 | 72,35 | 0,49% | - |
| 25.07.2024 | 73,10 | 74,31 | 71,96 | 72,00 | -1,42% | - |
| 24.07.2024 | 71,47 | 73,26 | 71,24 | 73,04 | 2,01% | - |
| 23.07.2024 | 71,18 | 72,10 | 71,18 | 71,60 | -0,06% | - |
| 22.07.2024 | 71,29 | 72,11 | 71,25 | 71,64 | 0,48% | - |
| 19.07.2024 | 71,12 | 71,78 | 70,92 | 71,30 | -0,11% | - |
| 18.07.2024 | 71,18 | 72,81 | 70,73 | 71,38 | 0,42% | - |
| 17.07.2024 | 70,02 | 71,72 | 69,39 | 71,08 | 1,43% | - |
| 16.07.2024 | 69,88 | 70,36 | 69,64 | 70,08 | 0,50% | - |
| 15.07.2024 | 70,88 | 71,04 | 69,62 | 69,73 | -1,34% | - |
| 12.07.2024 | 70,64 | 71,48 | 70,54 | 70,68 | -0,30% | - |
| 11.07.2024 | 70,24 | 71,11 | 69,84 | 70,89 | 0,88% | - |
| 10.07.2024 | 69,82 | 70,45 | 69,66 | 70,27 | 0,57% | 78,00 |
| 09.07.2024 | 69,52 | 70,44 | 69,28 | 69,87 | 0,63% | - |
| 08.07.2024 | 70,19 | 70,42 | 68,93 | 69,43 | -1,18% | - |
| 05.07.2024 | 69,38 | 70,30 | 69,16 | 70,26 | 0,93% | - |
| 04.07.2024 | 69,73 | 69,89 | 69,59 | 69,61 | -0,78% | - |
| 03.07.2024 | 69,94 | 70,74 | 69,54 | 70,16 | 0,29% | - |
| 02.07.2024 | 69,56 | 70,22 | 69,56 | 69,96 | 0,23% | - |
| 01.07.2024 | 70,84 | 71,04 | 69,68 | 69,80 | -1,72% | - |