83,110€
-0,68%
Echtzeit-Aktienkurs Sempra
Bid:
Ask:
Aktienkurse zur Sempra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 82,06 | 83,13 | 81,02 | 83,13 | 1,27% | - |
| 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% | - |
| 27.11.2024 | 88,62 | 89,65 | 88,39 | 89,20 | 0,22% | - |
| 26.11.2024 | 90,50 | 90,55 | 88,65 | 89,00 | -1,44% | - |
| 25.11.2024 | 90,52 | 91,26 | 89,81 | 90,30 | -0,19% | - |
| 22.11.2024 | 90,49 | 91,57 | 90,32 | 90,47 | 0,06% | - |
| 21.11.2024 | 88,38 | 90,50 | 86,56 | 90,42 | 2,35% | 30,00 |
| 20.11.2024 | 88,42 | 89,22 | 87,89 | 88,34 | 0,24% | - |
| 19.11.2024 | 87,66 | 88,27 | 86,71 | 88,13 | 0,47% | - |
| 18.11.2024 | 87,03 | 88,08 | 86,67 | 87,72 | 0,11% | - |
| 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% | - |