75,997$
1,01%
Echtzeit-Aktienkurs Sempra
Bid:
Ask:
Aktienkurse zur Sempra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 75,17 | 76,26 | 75,11 | 76,01 | 1,02% | - |
| 16.07.2025 | 74,37 | 75,46 | 73,99 | 75,24 | 1,48% | 3.596.660,00 |
| 15.07.2025 | 74,48 | 74,75 | 73,85 | 74,14 | -0,55% | 2.823.862,00 |
| 14.07.2025 | 74,42 | 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 | 73,91 | 75,05 | 73,83 | 74,90 | 0,55% | 2.638.153,00 |
| 09.07.2025 | 74,51 | 74,84 | 73,18 | 74,49 | 0,23% | 5.036.041,00 |
| 08.07.2025 | 74,13 | 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 | 76,07 | 76,07 | 74,55 | 74,82 | -1,79% | 3.303.805,00 |
| 01.07.2025 | 75,68 | 76,92 | 75,19 | 76,18 | 0,54% | 3.780.735,00 |
| 30.06.2025 | 75,10 | 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 | 75,60 | 75,90 | 74,78 | 75,02 | -1,41% | 2.443.576,00 |
| 24.06.2025 | 75,66 | 76,37 | 75,39 | 76,09 | 0,40% | 3.358.737,00 |
| 23.06.2025 | 74,49 | 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 | 73,37 | 74,28 | 73,06 | 74,08 | 0,41% | 4.107.268,00 |
| 16.06.2025 | 74,52 | 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 | 75,55 | 76,31 | 75,55 | 76,23 | 0,33% | 2.698.824,00 |
| 11.06.2025 | 76,33 | 76,45 | 75,59 | 75,98 | 0,01% | 3.042.299,00 |
| 10.06.2025 | 75,18 | 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 | 76,50 | 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 | 78,20 | 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 | 77,38 | 77,97 | 77,11 | 77,95 | 0,58% | 2.308.649,00 |
| 28.05.2025 | 79,08 | 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 |
| 23.05.2025 | 76,79 | 77,78 | 76,14 | 77,69 | 1,22% | 3.272.595,00 |
| 22.05.2025 | 76,04 | 77,17 | 75,72 | 76,75 | -0,10% | 3.269.678,00 |
| 21.05.2025 | 77,96 | 78,57 | 76,80 | 76,83 | -1,79% | 3.521.614,00 |
| 20.05.2025 | 78,27 | 78,98 | 78,10 | 78,23 | -0,26% | 3.435.091,00 |
| 19.05.2025 | 77,32 | 78,47 | 77,12 | 78,43 | 1,06% | 4.004.611,00 |
| 16.05.2025 | 76,67 | 77,68 | 76,01 | 77,61 | 1,49% | 3.336.956,00 |
| 15.05.2025 | 75,00 | 76,68 | 75,00 | 76,47 | 2,15% | 2.895.887,00 |
| 14.05.2025 | 74,72 | 75,09 | 73,33 | 74,86 | -0,36% | 4.989.286,00 |
| 13.05.2025 | 75,64 | 76,60 | 75,04 | 75,13 | -0,71% | 4.250.240,00 |
| 12.05.2025 | 75,74 | 76,14 | 74,81 | 75,67 | 0,33% | 4.194.128,00 |
| 09.05.2025 | 75,26 | 76,34 | 74,84 | 75,42 | -0,46% | 3.066.382,00 |
| 08.05.2025 | 75,90 | 77,59 | 75,56 | 75,77 | -0,12% | 4.032.003,00 |
| 07.05.2025 | 74,52 | 76,30 | 74,52 | 75,86 | 1,05% | 4.619.246,00 |
| 06.05.2025 | 74,96 | 76,05 | 74,45 | 75,07 | -0,38% | 3.109.091,00 |
| 05.05.2025 | 75,45 | 75,74 | 74,55 | 75,36 | -0,15% | 3.187.983,00 |
| 02.05.2025 | 75,10 | 76,04 | 74,81 | 75,47 | 1,03% | 2.830.809,00 |
| 01.05.2025 | 73,72 | 75,22 | 73,44 | 74,70 | 0,58% | 3.306.042,00 |
| 30.04.2025 | 74,94 | 75,08 | 72,99 | 74,27 | -1,43% | 4.419.798,00 |
| 29.04.2025 | 75,30 | 76,06 | 75,14 | 75,35 | -0,33% | 3.507.527,00 |
| 28.04.2025 | 74,53 | 75,92 | 74,31 | 75,60 | 1,23% | 4.817.860,00 |
| 25.04.2025 | 74,54 | 75,23 | 74,21 | 74,68 | 0,21% | 4.122.954,00 |
| 24.04.2025 | 73,05 | 74,76 | 72,71 | 74,52 | 1,65% | 4.021.546,00 |
| 23.04.2025 | 72,88 | 74,25 | 72,56 | 73,31 | 1,38% | 4.060.522,00 |
| 22.04.2025 | 71,13 | 72,45 | 70,95 | 72,31 | 2,63% | 4.966.533,00 |
| 21.04.2025 | 70,75 | 71,07 | 69,08 | 70,46 | -0,93% | 5.086.228,00 |
| 17.04.2025 | 70,76 | 71,96 | 70,22 | 71,12 | 1,04% | 3.595.056,00 |
| 16.04.2025 | 70,13 | 71,26 | 69,70 | 70,39 | 0,24% | 3.027.796,00 |
| 15.04.2025 | 69,97 | 70,53 | 69,66 | 70,22 | 0,70% | 3.187.336,00 |
| 14.04.2025 | 68,99 | 70,14 | 68,58 | 69,73 | 2,08% | 3.742.324,00 |
| 11.04.2025 | 67,03 | 68,62 | 65,65 | 68,31 | 2,11% | 4.169.531,00 |
| 10.04.2025 | 67,15 | 67,87 | 65,07 | 66,90 | -1,70% | 6.830.427,00 |
| 09.04.2025 | 63,15 | 68,31 | 62,38 | 68,06 | 6,71% | 5.983.914,00 |
| 08.04.2025 | 65,68 | 66,50 | 62,66 | 63,78 | -0,20% | 5.639.348,00 |
| 07.04.2025 | 64,94 | 66,42 | 61,90 | 63,91 | -2,99% | 9.770.573,00 |
| 04.04.2025 | 70,23 | 70,45 | 65,36 | 65,88 | -6,86% | 6.652.246,00 |
| 03.04.2025 | 72,37 | 73,42 | 70,65 | 70,73 | -2,90% | 6.681.250,00 |
| 02.04.2025 | 71,25 | 73,11 | 71,12 | 72,84 | 1,79% | 4.726.853,00 |
| 01.04.2025 | 71,05 | 71,68 | 70,35 | 71,56 | 0,28% | 5.649.824,00 |
| 31.03.2025 | 69,95 | 71,64 | 69,74 | 71,36 | 2,34% | 5.007.497,00 |
| 28.03.2025 | 70,48 | 70,50 | 69,62 | 69,73 | -0,47% | 3.114.286,00 |
| 27.03.2025 | 70,50 | 70,72 | 69,92 | 70,06 | -1,00% | 4.412.653,00 |
| 26.03.2025 | 69,35 | 70,98 | 69,30 | 70,77 | 2,40% | 5.304.636,00 |
| 25.03.2025 | 70,26 | 70,26 | 68,77 | 69,11 | -1,64% | 4.456.152,00 |
| 24.03.2025 | 70,01 | 70,76 | 69,71 | 70,26 | 1,04% | 4.073.989,00 |
| 21.03.2025 | 69,72 | 70,22 | 69,17 | 69,54 | -0,66% | 7.235.943,00 |
| 20.03.2025 | 70,19 | 70,89 | 69,69 | 70,00 | -1,53% | 6.093.389,00 |
| 19.03.2025 | 70,91 | 71,20 | 70,33 | 71,09 | 0,48% | 5.920.449,00 |
| 18.03.2025 | 70,45 | 71,33 | 70,11 | 70,75 | -0,44% | 3.915.110,00 |
| 17.03.2025 | 70,21 | 71,81 | 70,00 | 71,06 | 1,21% | 4.759.431,00 |
| 14.03.2025 | 68,50 | 70,35 | 67,88 | 70,21 | 3,48% | 5.795.771,00 |
| 13.03.2025 | 68,48 | 69,38 | 67,60 | 67,85 | -1,60% | 4.990.245,00 |
| 12.03.2025 | 69,11 | 69,86 | 68,48 | 68,95 | 0,23% | 4.422.150,00 |
| 11.03.2025 | 69,69 | 70,70 | 68,47 | 68,79 | -0,98% | 6.969.879,00 |
| 10.03.2025 | 69,10 | 69,72 | 67,46 | 69,47 | 0,25% | 9.239.595,00 |
| 07.03.2025 | 69,47 | 69,64 | 67,82 | 69,30 | -0,46% | 5.948.382,00 |
| 06.03.2025 | 71,56 | 71,90 | 69,06 | 69,62 | -3,17% | 5.728.360,00 |
| 05.03.2025 | 70,78 | 72,14 | 69,33 | 71,90 | 1,80% | 6.661.085,00 |
| 04.03.2025 | 71,58 | 71,61 | 70,08 | 70,63 | -1,13% | 6.252.540,00 |
| 03.03.2025 | 71,01 | 72,58 | 70,79 | 71,44 | -0,18% | 4.649.960,00 |
| 28.02.2025 | 72,63 | 73,04 | 70,57 | 71,57 | -0,46% | 8.874.359,00 |
| 27.02.2025 | 72,45 | 73,16 | 71,68 | 71,90 | -1,30% | 12.176.641,00 |
| 26.02.2025 | 70,03 | 74,25 | 68,20 | 72,85 | 3,13% | 15.587.461,00 |
| 25.02.2025 | 72,38 | 73,44 | 64,89 | 70,64 | -18,97% | 29.513.673,00 |
| 24.02.2025 | 87,31 | 87,60 | 86,72 | 87,18 | 0,09% | 4.392.496,00 |