80,180€
-0,30%
Echtzeit-Aktienkurs Sempra
Bid:
Ask:
Aktienkurse zur Sempra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 80,59 | 81,03 | 79,43 | 80,68 | 0,32% | - |
| 06.11.2025 | 80,21 | 81,26 | 79,99 | 80,42 | 0,05% | - |
| 05.11.2025 | 80,42 | 82,88 | 79,17 | 80,38 | -0,07% | - |
| 04.11.2025 | 79,58 | 80,92 | 79,33 | 80,44 | 0,45% | - |
| 03.11.2025 | 79,75 | 80,51 | 78,47 | 80,08 | 0,30% | - |
| 31.10.2025 | 80,01 | 80,51 | 77,78 | 79,84 | -0,61% | - |
| 30.10.2025 | 79,49 | 80,55 | 79,07 | 80,33 | 0,60% | - |
| 29.10.2025 | 79,80 | 80,66 | 79,00 | 79,85 | 0,64% | - |
| 28.10.2025 | 80,01 | 80,77 | 78,81 | 79,34 | -0,15% | - |
| 27.10.2025 | 80,24 | 80,78 | 78,16 | 79,46 | 0,48% | - |
| 24.10.2025 | 79,32 | 79,90 | 79,00 | 79,08 | -0,40% | - |
| 23.10.2025 | 79,47 | 80,92 | 78,71 | 79,40 | -0,16% | - |
| 22.10.2025 | 79,59 | 80,46 | 78,65 | 79,53 | 0,37% | - |
| 21.10.2025 | 79,70 | 80,23 | 78,99 | 79,24 | -0,50% | - |
| 20.10.2025 | 79,43 | 80,50 | 78,84 | 79,64 | 2,26% | - |
| 17.10.2025 | 77,26 | 78,48 | 76,74 | 77,88 | -1,93% | - |
| 16.10.2025 | 79,20 | 79,72 | 79,05 | 79,41 | 0,24% | - |
| 15.10.2025 | 78,85 | 79,68 | 78,67 | 79,22 | 1,17% | - |
| 14.10.2025 | 78,14 | 78,91 | 77,89 | 78,30 | -0,53% | - |
| 13.10.2025 | 78,68 | 79,24 | 77,91 | 78,72 | 1,13% | - |
| 10.10.2025 | 79,29 | 79,93 | 77,59 | 77,84 | -1,84% | - |
| 09.10.2025 | 80,21 | 80,76 | 78,82 | 79,30 | -1,34% | - |
| 08.10.2025 | 80,77 | 82,46 | 80,30 | 80,38 | 0,27% | - |
| 07.10.2025 | 79,00 | 80,68 | 78,99 | 80,16 | 1,93% | - |
| 06.10.2025 | 78,22 | 79,02 | 77,92 | 78,64 | 1,37% | - |
| 03.10.2025 | 76,35 | 78,35 | 76,07 | 77,58 | 2,24% | - |
| 02.10.2025 | 76,15 | 76,59 | 75,48 | 75,88 | -0,11% | - |
| 01.10.2025 | 75,63 | 76,27 | 75,25 | 75,96 | -0,55% | - |
| 29.09.2025 | 75,80 | 76,57 | 75,24 | 76,38 | 1,17% | - |
| 26.09.2025 | 74,00 | 75,74 | 73,75 | 75,50 | 1,93% | - |
| 25.09.2025 | 74,36 | 74,88 | 73,80 | 74,07 | -0,15% | - |
| 24.09.2025 | 73,20 | 74,39 | 73,20 | 74,18 | 2,30% | - |
| 23.09.2025 | 69,86 | 73,56 | 69,76 | 72,51 | 3,56% | - |
| 22.09.2025 | 70,81 | 70,88 | 69,57 | 70,02 | -0,23% | - |
| 19.09.2025 | 70,10 | 71,10 | 69,96 | 70,18 | 0,11% | - |
| 18.09.2025 | 70,34 | 70,50 | 69,41 | 70,10 | -0,79% | - |
| 17.09.2025 | 69,72 | 70,89 | 69,72 | 70,66 | 0,51% | - |
| 16.09.2025 | 70,84 | 70,87 | 69,63 | 70,30 | -0,73% | - |
| 15.09.2025 | 71,63 | 72,50 | 70,82 | 70,82 | -0,60% | - |
| 12.09.2025 | 71,19 | 71,29 | 70,99 | 71,25 | 0,78% | - |
| 11.09.2025 | 70,19 | 71,20 | 69,76 | 70,70 | 1,49% | 540,00 |
| 10.09.2025 | 68,73 | 70,17 | 68,45 | 69,66 | 1,93% | - |
| 09.09.2025 | 67,52 | 69,00 | 67,33 | 68,34 | 1,79% | - |
| 08.09.2025 | 69,28 | 69,82 | 67,14 | 67,14 | -2,58% | - |
| 05.09.2025 | 70,53 | 70,56 | 68,44 | 68,92 | -1,94% | - |
| 04.09.2025 | 70,62 | 71,20 | 69,83 | 70,28 | 0,03% | - |
| 03.09.2025 | 71,28 | 71,54 | 69,69 | 70,26 | -0,82% | - |
| 02.09.2025 | 70,48 | 71,30 | 70,12 | 70,84 | 0,83% | - |
| 01.09.2025 | 70,42 | 70,66 | 70,26 | 70,26 | -0,37% | - |
| 29.08.2025 | 69,74 | 71,25 | 69,46 | 70,52 | 1,00% | - |
| 28.08.2025 | 70,59 | 71,22 | 69,60 | 69,82 | -1,05% | - |
| 27.08.2025 | 70,43 | 71,08 | 70,40 | 70,56 | 0,28% | - |
| 26.08.2025 | 70,16 | 70,80 | 69,81 | 70,36 | -0,04% | - |
| 25.08.2025 | 70,81 | 70,81 | 69,65 | 70,39 | -0,49% | - |
| 22.08.2025 | 69,98 | 71,04 | 69,74 | 70,74 | 1,13% | - |
| 21.08.2025 | 70,76 | 71,26 | 69,95 | 69,95 | -1,12% | - |
| 20.08.2025 | 70,80 | 71,56 | 70,49 | 70,74 | -0,32% | - |
| 19.08.2025 | 69,36 | 70,99 | 69,20 | 70,97 | 2,25% | - |
| 18.08.2025 | 69,46 | 69,75 | 69,05 | 69,41 | -0,04% | - |
| 15.08.2025 | 70,40 | 70,40 | 69,16 | 69,44 | -1,28% | - |
| 14.08.2025 | 70,14 | 70,92 | 69,75 | 70,34 | 0,04% | - |
| 13.08.2025 | 70,26 | 70,57 | 69,70 | 70,31 | -0,04% | - |
| 12.08.2025 | 69,65 | 70,34 | 69,14 | 70,34 | 0,80% | - |
| 11.08.2025 | 70,10 | 70,53 | 69,17 | 69,78 | -0,63% | - |
| 08.08.2025 | 70,97 | 71,58 | 69,53 | 70,22 | -1,07% | - |
| 07.08.2025 | 69,76 | 71,50 | 69,66 | 70,98 | 1,95% | - |
| 06.08.2025 | 71,39 | 71,51 | 69,38 | 69,62 | -2,22% | - |
| 05.08.2025 | 72,01 | 72,17 | 69,70 | 71,20 | -0,77% | - |
| 04.08.2025 | 70,24 | 72,16 | 70,15 | 71,75 | 2,50% | 280,00 |
| 01.08.2025 | 71,28 | 71,30 | 69,57 | 70,00 | -2,13% | - |
| 31.07.2025 | 71,62 | 71,90 | 70,84 | 71,52 | 0,60% | - |
| 30.07.2025 | 70,35 | 71,48 | 70,18 | 71,09 | 1,12% | - |
| 29.07.2025 | 69,52 | 70,64 | 69,50 | 70,30 | 1,43% | - |
| 28.07.2025 | 69,76 | 70,51 | 68,62 | 69,31 | 0,73% | - |
| 25.07.2025 | 68,60 | 68,99 | 68,14 | 68,81 | 0,53% | - |
| 24.07.2025 | 67,47 | 68,69 | 67,26 | 68,45 | 1,54% | - |
| 23.07.2025 | 68,19 | 68,63 | 66,86 | 67,41 | -0,68% | - |
| 22.07.2025 | 67,20 | 67,89 | 67,03 | 67,87 | 0,95% | 70,00 |
| 21.07.2025 | 67,39 | 67,61 | 66,81 | 67,23 | -0,13% | - |
| 18.07.2025 | 65,78 | 67,45 | 65,50 | 67,32 | 2,34% | - |
| 17.07.2025 | 64,76 | 65,89 | 64,57 | 65,78 | 1,78% | - |
| 16.07.2025 | 63,67 | 64,85 | 63,53 | 64,63 | 1,13% | - |
| 15.07.2025 | 63,97 | 64,39 | 63,57 | 63,91 | 0,02% | - |
| 14.07.2025 | 63,51 | 64,26 | 63,44 | 63,90 | 0,16% | - |
| 11.07.2025 | 63,91 | 64,19 | 63,17 | 63,80 | -0,31% | - |
| 10.07.2025 | 63,31 | 64,17 | 63,09 | 64,00 | 0,61% | - |
| 09.07.2025 | 63,37 | 63,81 | 62,53 | 63,61 | 0,33% | - |
| 08.07.2025 | 63,43 | 63,78 | 62,69 | 63,40 | -0,08% | - |
| 07.07.2025 | 63,64 | 64,09 | 63,28 | 63,45 | -0,06% | - |
| 04.07.2025 | 63,69 | 63,69 | 63,41 | 63,49 | -0,80% | - |
| 03.07.2025 | 63,48 | 64,01 | 63,16 | 64,00 | 0,99% | - |
| 02.07.2025 | 64,77 | 65,12 | 63,23 | 63,37 | -1,98% | - |
| 01.07.2025 | 64,22 | 65,35 | 63,76 | 64,65 | 0,53% | - |
| 30.06.2025 | 64,57 | 64,81 | 63,98 | 64,31 | -0,11% | - |
| 27.06.2025 | 64,21 | 64,73 | 63,80 | 64,38 | 0,58% | - |
| 26.06.2025 | 63,75 | 64,23 | 62,89 | 64,01 | -0,61% | - |
| 25.06.2025 | 65,54 | 65,77 | 64,30 | 64,40 | -1,66% | - |
| 24.06.2025 | 65,80 | 66,00 | 65,31 | 65,49 | 0,06% | - |
| 23.06.2025 | 64,59 | 65,63 | 64,48 | 65,45 | 1,77% | - |
| 20.06.2025 | 64,44 | 65,43 | 64,21 | 64,31 | 0,31% | - |