73,640€
-0,42%
Echtzeit-Aktienkurs Sempra
Bid:
Ask:
Aktienkurse zur Sempra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 74,06 | 74,90 | 73,82 | 74,57 | 0,84% | - |
| 17.12.2025 | 75,17 | 75,34 | 73,39 | 73,95 | -0,32% | - |
| 16.12.2025 | 75,01 | 75,31 | 73,84 | 74,19 | -1,43% | - |
| 15.12.2025 | 75,66 | 76,01 | 74,06 | 75,27 | -0,11% | - |
| 12.12.2025 | 75,79 | 76,28 | 74,98 | 75,35 | -0,42% | - |
| 11.12.2025 | 75,03 | 75,91 | 74,80 | 75,67 | -0,01% | - |
| 10.12.2025 | 76,16 | 76,26 | 75,58 | 75,68 | 0,05% | - |
| 09.12.2025 | 75,77 | 76,66 | 75,64 | 75,64 | -0,18% | - |
| 08.12.2025 | 77,90 | 78,14 | 75,73 | 75,78 | -2,82% | - |
| 05.12.2025 | 77,42 | 78,25 | 77,09 | 77,98 | 0,31% | - |
| 04.12.2025 | 77,90 | 78,37 | 77,11 | 77,74 | 0,13% | - |
| 03.12.2025 | 78,26 | 78,34 | 77,39 | 77,64 | -0,61% | - |
| 02.12.2025 | 78,73 | 79,11 | 77,79 | 78,12 | -1,36% | - |
| 01.12.2025 | 81,30 | 81,46 | 78,60 | 79,20 | -2,65% | - |
| 28.11.2025 | 80,63 | 82,10 | 80,63 | 81,36 | 0,48% | - |
| 27.11.2025 | 80,91 | 81,01 | 80,91 | 80,97 | 0,21% | - |
| 26.11.2025 | 80,15 | 81,03 | 79,97 | 80,80 | 1,20% | - |
| 25.11.2025 | 81,27 | 81,44 | 79,80 | 79,84 | -1,92% | - |
| 24.11.2025 | 80,59 | 82,47 | 79,82 | 81,40 | 3,29% | - |
| 21.11.2025 | 78,78 | 78,81 | 78,76 | 78,81 | -0,13% | - |
| 20.11.2025 | 80,09 | 81,12 | 78,87 | 78,91 | -0,64% | - |
| 19.11.2025 | 78,99 | 79,72 | 78,47 | 79,42 | 0,16% | - |
| 18.11.2025 | 78,89 | 79,68 | 78,26 | 79,29 | 0,24% | - |
| 17.11.2025 | 79,51 | 80,00 | 78,64 | 79,10 | -0,30% | - |
| 14.11.2025 | 79,79 | 80,68 | 78,74 | 79,34 | -0,10% | 200,00 |
| 13.11.2025 | 79,97 | 80,34 | 77,83 | 79,42 | -0,23% | - |
| 12.11.2025 | 80,95 | 81,10 | 79,41 | 79,60 | -1,41% | - |
| 11.11.2025 | 80,35 | 80,97 | 79,62 | 80,74 | 0,52% | - |
| 10.11.2025 | 81,64 | 81,82 | 80,02 | 80,32 | -0,45% | - |
| 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% | - |