90,531$
-0,67%
Echtzeit-Aktienkurs Sempra
Bid:
Ask:
Aktienkurse zur Sempra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 92,25 | 92,94 | 90,96 | 91,14 | -1,25% | 2.674.096,00 |
| 15.10.2025 | 91,73 | 92,65 | 91,51 | 92,29 | 1,05% | 3.066.487,00 |
| 14.10.2025 | 90,87 | 91,60 | 90,20 | 91,33 | 0,18% | 3.087.631,00 |
| 13.10.2025 | 90,37 | 91,72 | 89,99 | 91,17 | 1,08% | 3.035.906,00 |
| 10.10.2025 | 92,11 | 92,50 | 90,10 | 90,20 | -1,57% | 3.899.611,00 |
| 09.10.2025 | 93,88 | 94,50 | 91,32 | 91,64 | -1,84% | 4.103.950,00 |
| 08.10.2025 | 94,13 | 95,72 | 93,36 | 93,36 | -0,69% | 4.820.735,00 |
| 07.10.2025 | 93,62 | 94,05 | 92,50 | 94,01 | 1,68% | 4.738.819,00 |
| 06.10.2025 | 91,50 | 92,49 | 91,22 | 92,46 | 1,12% | 2.863.081,00 |
| 03.10.2025 | 89,49 | 91,99 | 89,10 | 91,44 | 2,42% | 4.127.090,00 |
| 02.10.2025 | 88,75 | 89,69 | 88,43 | 89,28 | 0,02% | 3.580.433,00 |
| 01.10.2025 | 89,45 | 89,63 | 88,82 | 89,26 | -0,80% | 2.586.973,00 |
| 30.09.2025 | 89,61 | 90,53 | 89,16 | 89,98 | 0,31% | 3.512.608,00 |
| 29.09.2025 | 88,81 | 89,80 | 88,29 | 89,70 | 1,25% | 3.930.819,00 |
| 26.09.2025 | 86,81 | 88,66 | 86,50 | 88,59 | 2,43% | 3.494.973,00 |
| 25.09.2025 | 87,17 | 87,65 | 86,06 | 86,49 | -0,91% | 3.868.482,00 |
| 24.09.2025 | 86,41 | 87,36 | 86,12 | 87,28 | 1,43% | 4.580.476,00 |
| 23.09.2025 | 85,00 | 86,80 | 83,71 | 86,05 | 4,47% | 7.570.881,00 |
| 22.09.2025 | 82,57 | 83,00 | 81,98 | 82,37 | -1,00% | 6.043.724,00 |
| 19.09.2025 | 82,96 | 83,58 | 82,37 | 83,20 | 0,87% | 9.015.577,00 |
| 18.09.2025 | 82,32 | 82,93 | 81,73 | 82,48 | -0,21% | 5.866.338,00 |
| 17.09.2025 | 83,27 | 84,00 | 82,57 | 82,65 | -0,06% | 6.866.006,00 |
| 16.09.2025 | 83,20 | 83,60 | 82,57 | 82,70 | -0,83% | 4.362.903,00 |
| 15.09.2025 | 84,03 | 85,22 | 83,32 | 83,39 | -0,66% | 5.775.386,00 |
| 12.09.2025 | 83,30 | 84,32 | 83,11 | 83,94 | 0,56% | 3.204.840,00 |
| 11.09.2025 | 82,00 | 83,58 | 81,75 | 83,47 | 1,78% | 4.779.633,00 |
| 10.09.2025 | 80,38 | 82,21 | 80,22 | 82,01 | 2,10% | 3.727.746,00 |
| 09.09.2025 | 79,15 | 80,82 | 79,15 | 80,32 | 1,15% | 4.025.734,00 |
| 08.09.2025 | 81,40 | 81,40 | 78,97 | 79,41 | -2,10% | 4.818.227,00 |
| 05.09.2025 | 82,07 | 82,37 | 80,46 | 81,11 | -1,23% | 4.311.464,00 |
| 04.09.2025 | 82,60 | 82,98 | 81,28 | 82,12 | -0,13% | 3.601.795,00 |
| 03.09.2025 | 82,45 | 82,97 | 81,36 | 82,23 | -0,80% | 3.238.877,00 |
| 02.09.2025 | 82,21 | 83,24 | 81,58 | 82,89 | 0,40% | 4.127.691,00 |
| 29.08.2025 | 81,11 | 83,36 | 81,04 | 82,56 | 1,38% | 3.485.259,00 |
| 28.08.2025 | 82,26 | 82,33 | 81,31 | 81,44 | -1,00% | 2.535.070,00 |
| 27.08.2025 | 81,89 | 82,47 | 81,83 | 82,26 | 0,59% | 3.708.703,00 |
| 26.08.2025 | 81,44 | 82,53 | 81,15 | 81,78 | 0,11% | 3.964.103,00 |
| 25.08.2025 | 82,16 | 82,46 | 81,50 | 81,69 | -1,46% | 2.268.791,00 |
| 22.08.2025 | 81,89 | 83,02 | 81,20 | 82,90 | 2,18% | 2.489.244,00 |
| 21.08.2025 | 82,34 | 82,71 | 81,11 | 81,13 | -1,54% | 3.398.658,00 |
| 20.08.2025 | 82,89 | 83,44 | 82,14 | 82,40 | -0,30% | 2.838.432,00 |
| 19.08.2025 | 81,16 | 82,81 | 81,16 | 82,65 | 2,05% | 3.136.801,00 |
| 18.08.2025 | 81,36 | 81,45 | 80,55 | 80,99 | -0,30% | 2.118.773,00 |
| 15.08.2025 | 81,75 | 81,95 | 80,98 | 81,23 | -0,79% | 4.067.253,00 |
| 14.08.2025 | 81,89 | 82,52 | 81,37 | 81,88 | -0,41% | 2.775.484,00 |
| 13.08.2025 | 82,29 | 82,65 | 81,58 | 82,22 | 0,16% | 3.158.989,00 |
| 12.08.2025 | 81,04 | 82,12 | 80,72 | 82,09 | 1,47% | 2.601.178,00 |
| 11.08.2025 | 81,75 | 81,99 | 80,39 | 80,90 | -0,99% | 3.906.491,00 |
| 08.08.2025 | 82,47 | 83,50 | 81,05 | 81,71 | -1,07% | 3.604.996,00 |
| 07.08.2025 | 81,49 | 83,24 | 81,00 | 82,59 | 1,77% | 5.962.200,00 |
| 06.08.2025 | 82,43 | 82,92 | 80,89 | 81,15 | -1,48% | 4.807.423,00 |
| 05.08.2025 | 83,25 | 83,26 | 80,65 | 82,37 | -0,74% | 5.165.615,00 |
| 04.08.2025 | 81,54 | 83,49 | 81,40 | 82,98 | 2,48% | 4.358.643,00 |
| 01.08.2025 | 81,66 | 81,78 | 80,45 | 80,97 | -0,87% | 2.661.752,00 |
| 31.07.2025 | 80,77 | 82,15 | 80,77 | 81,68 | 0,62% | 3.631.890,00 |
| 30.07.2025 | 81,45 | 81,95 | 80,66 | 81,18 | 0,04% | 3.690.880,00 |
| 29.07.2025 | 80,75 | 81,43 | 80,55 | 81,15 | 1,05% | 4.314.407,00 |
| 28.07.2025 | 80,72 | 80,74 | 79,82 | 80,31 | -0,63% | 2.973.053,00 |
| 25.07.2025 | 80,52 | 80,97 | 79,90 | 80,82 | 0,45% | 2.137.979,00 |
| 24.07.2025 | 79,42 | 80,84 | 79,20 | 80,46 | 1,36% | 2.957.594,00 |
| 23.07.2025 | 80,00 | 80,49 | 78,71 | 79,38 | -0,53% | 3.203.903,00 |
| 22.07.2025 | 78,30 | 79,83 | 78,21 | 79,80 | 1,57% | 3.399.771,00 |
| 21.07.2025 | 78,28 | 78,83 | 77,87 | 78,57 | 0,41% | 3.046.022,00 |
| 18.07.2025 | 76,50 | 78,46 | 76,44 | 78,25 | 2,57% | 3.637.333,00 |
| 17.07.2025 | 74,99 | 76,40 | 74,83 | 76,29 | 1,40% | 2.227.038,00 |
| 16.07.2025 | 74,14 | 75,46 | 73,99 | 75,24 | 1,48% | 3.596.660,00 |
| 15.07.2025 | 74,59 | 74,75 | 73,85 | 74,14 | -0,55% | 2.823.862,00 |
| 14.07.2025 | 74,50 | 75,08 | 73,97 | 74,55 | -0,01% | 2.345.936,00 |
| 11.07.2025 | 74,07 | 75,02 | 73,84 | 74,56 | -0,45% | 2.819.409,00 |
| 10.07.2025 | 73,84 | 75,05 | 73,83 | 74,90 | 0,55% | 2.638.153,00 |
| 09.07.2025 | 74,57 | 74,84 | 73,18 | 74,49 | 0,23% | 5.036.041,00 |
| 08.07.2025 | 74,02 | 74,70 | 73,34 | 74,32 | -0,09% | 4.352.191,00 |
| 07.07.2025 | 74,98 | 75,31 | 74,10 | 74,39 | -0,97% | 2.207.284,00 |
| 03.07.2025 | 74,73 | 75,34 | 74,30 | 75,12 | 0,40% | 1.972.703,00 |
| 02.07.2025 | 75,90 | 76,07 | 74,55 | 74,82 | -1,79% | 3.303.805,00 |
| 01.07.2025 | 75,53 | 76,92 | 75,19 | 76,18 | 0,54% | 3.780.735,00 |
| 30.06.2025 | 75,30 | 75,83 | 74,95 | 75,77 | 0,54% | 3.816.126,00 |
| 27.06.2025 | 75,08 | 75,90 | 74,75 | 75,36 | 0,56% | 5.966.293,00 |
| 26.06.2025 | 74,50 | 74,95 | 73,61 | 74,94 | -0,11% | 4.420.818,00 |
| 25.06.2025 | 75,58 | 75,90 | 74,78 | 75,02 | -1,41% | 2.443.576,00 |
| 24.06.2025 | 75,79 | 76,37 | 75,39 | 76,09 | 0,40% | 3.358.737,00 |
| 23.06.2025 | 74,40 | 75,87 | 74,18 | 75,79 | 2,34% | 5.506.220,00 |
| 20.06.2025 | 74,65 | 75,36 | 73,92 | 74,06 | -0,44% | 10.288.147,00 |
| 18.06.2025 | 74,20 | 75,07 | 73,83 | 74,39 | 0,42% | 3.257.822,00 |
| 17.06.2025 | 73,49 | 74,28 | 73,06 | 74,08 | 0,41% | 4.107.268,00 |
| 16.06.2025 | 74,83 | 75,05 | 73,39 | 73,78 | -0,40% | 3.553.127,00 |
| 13.06.2025 | 76,06 | 76,28 | 73,59 | 74,08 | -2,82% | 3.855.158,00 |
| 12.06.2025 | 75,68 | 76,31 | 75,55 | 76,23 | 0,33% | 2.698.824,00 |
| 11.06.2025 | 76,07 | 76,45 | 75,59 | 75,98 | 0,01% | 3.042.299,00 |
| 10.06.2025 | 74,93 | 76,17 | 74,84 | 75,97 | 1,71% | 3.772.683,00 |
| 09.06.2025 | 76,80 | 77,09 | 74,43 | 74,69 | -2,81% | 6.237.221,00 |
| 06.06.2025 | 76,61 | 76,90 | 75,84 | 76,85 | 1,18% | 2.882.702,00 |
| 05.06.2025 | 76,45 | 76,72 | 75,75 | 75,95 | -0,63% | 2.616.908,00 |
| 04.06.2025 | 77,64 | 77,75 | 76,36 | 76,43 | -1,75% | 3.170.689,00 |
| 03.06.2025 | 78,00 | 78,01 | 76,71 | 77,79 | -0,29% | 3.455.066,00 |
| 02.06.2025 | 77,88 | 78,59 | 77,50 | 78,02 | -0,73% | 3.249.968,00 |
| 30.05.2025 | 77,51 | 78,81 | 77,37 | 78,59 | 0,82% | 8.580.577,00 |
| 29.05.2025 | 77,55 | 77,97 | 77,11 | 77,95 | 0,58% | 2.308.649,00 |
| 28.05.2025 | 78,78 | 79,24 | 77,02 | 77,50 | -1,79% | 3.125.084,00 |
| 27.05.2025 | 78,40 | 79,25 | 78,00 | 78,91 | 1,57% | 2.903.012,00 |