87,486$
0,43%
Echtzeit-Aktienkurs Sempra
Bid:
Ask:
Aktienkurse zur Sempra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 86,68 | 87,56 | 86,10 | 87,11 | 0,47% | 3.798.013,00 |
| 26.01.2026 | 86,22 | 87,41 | 86,15 | 86,70 | 0,88% | 5.039.748,00 |
| 23.01.2026 | 85,78 | 86,75 | 85,39 | 85,94 | 0,22% | 4.797.112,00 |
| 22.01.2026 | 86,49 | 87,12 | 85,27 | 85,75 | -0,27% | 6.330.521,00 |
| 21.01.2026 | 88,96 | 88,99 | 83,91 | 85,98 | -2,77% | 11.182.303,00 |
| 20.01.2026 | 92,07 | 92,29 | 87,90 | 88,43 | -3,60% | 6.771.892,00 |
| 19.01.2026 | 91,50 | 91,74 | 91,40 | 91,73 | -0,89% | - |
| 16.01.2026 | 91,23 | 92,57 | 90,75 | 92,55 | 1,07% | 2.116.675,00 |
| 15.01.2026 | 91,75 | 92,24 | 91,29 | 91,57 | 0,27% | 2.176.013,00 |
| 14.01.2026 | 90,05 | 91,66 | 90,05 | 91,32 | 1,14% | 3.230.676,00 |
| 13.01.2026 | 88,84 | 90,47 | 88,50 | 90,29 | 1,34% | 2.173.241,00 |
| 12.01.2026 | 88,34 | 89,74 | 88,34 | 89,10 | 0,32% | 2.117.288,00 |
| 09.01.2026 | 88,48 | 89,13 | 88,09 | 88,82 | 0,90% | 2.809.288,00 |
| 08.01.2026 | 86,08 | 88,52 | 86,08 | 88,03 | 1,93% | 3.374.912,00 |
| 07.01.2026 | 88,28 | 88,28 | 85,81 | 86,36 | -1,53% | 2.492.829,00 |
| 06.01.2026 | 87,50 | 87,91 | 86,85 | 87,70 | 0,18% | 2.921.574,00 |
| 05.01.2026 | 89,39 | 89,45 | 86,50 | 87,54 | -2,42% | 2.954.118,00 |
| 02.01.2026 | 88,59 | 89,92 | 87,84 | 89,71 | 1,61% | 1.995.954,00 |
| 31.12.2025 | 89,09 | 89,57 | 88,11 | 88,29 | -0,90% | 2.039.903,00 |
| 30.12.2025 | 88,89 | 89,17 | 88,48 | 89,09 | 0,20% | 1.662.214,00 |
| 29.12.2025 | 88,69 | 89,46 | 88,69 | 88,91 | 0,34% | 2.002.679,00 |
| 26.12.2025 | 88,84 | 89,15 | 88,31 | 88,61 | -0,26% | 1.087.637,00 |
| 24.12.2025 | 88,80 | 89,02 | 88,38 | 88,84 | 0,18% | 1.191.751,00 |
| 23.12.2025 | 88,00 | 88,89 | 87,61 | 88,68 | 0,67% | 3.207.418,00 |
| 22.12.2025 | 86,86 | 88,15 | 86,56 | 88,09 | 1,32% | 2.794.554,00 |
| 19.12.2025 | 87,39 | 88,38 | 86,87 | 86,94 | -0,36% | 6.173.801,00 |
| 18.12.2025 | 87,52 | 87,95 | 87,11 | 87,25 | 0,54% | 4.715.997,00 |
| 17.12.2025 | 87,69 | 88,17 | 86,24 | 86,78 | -1,29% | 5.368.885,00 |
| 16.12.2025 | 88,16 | 88,47 | 86,86 | 87,91 | -0,77% | 3.321.211,00 |
| 15.12.2025 | 89,08 | 89,51 | 87,06 | 88,59 | 0,11% | 3.620.314,00 |
| 12.12.2025 | 89,12 | 89,52 | 87,94 | 88,49 | -0,54% | 2.424.078,00 |
| 11.12.2025 | 88,22 | 89,23 | 87,95 | 88,97 | -0,11% | 2.913.813,00 |
| 10.12.2025 | 88,18 | 89,29 | 87,91 | 89,07 | 0,85% | 5.688.840,00 |
| 09.12.2025 | 88,47 | 89,18 | 88,09 | 88,32 | 0,18% | 2.656.172,00 |
| 08.12.2025 | 90,50 | 90,58 | 87,85 | 88,16 | -2,76% | 4.131.052,00 |
| 05.12.2025 | 90,22 | 91,12 | 89,77 | 90,66 | 0,66% | 3.395.037,00 |
| 04.12.2025 | 90,45 | 91,42 | 89,80 | 90,07 | -0,73% | 5.004.293,00 |
| 03.12.2025 | 91,08 | 91,13 | 90,31 | 90,73 | -0,24% | 2.526.922,00 |
| 02.12.2025 | 91,61 | 91,75 | 90,26 | 90,95 | -0,60% | 3.406.299,00 |
| 01.12.2025 | 93,97 | 94,28 | 91,37 | 91,50 | -3,40% | 4.579.182,00 |
| 28.11.2025 | 93,79 | 94,73 | 93,16 | 94,72 | 0,99% | 1.281.190,00 |
| 26.11.2025 | 92,99 | 94,00 | 92,62 | 93,79 | 1,43% | 2.725.172,00 |
| 25.11.2025 | 93,91 | 93,91 | 92,34 | 92,47 | -1,53% | 3.382.252,00 |
| 24.11.2025 | 92,51 | 95,05 | 91,97 | 93,91 | 1,52% | 13.195.669,00 |
| 21.11.2025 | 91,31 | 92,86 | 90,54 | 92,50 | 1,97% | 4.635.053,00 |
| 20.11.2025 | 91,76 | 92,82 | 90,67 | 90,71 | -0,34% | 2.573.877,00 |
| 19.11.2025 | 91,76 | 92,01 | 90,99 | 91,02 | -0,63% | 3.567.096,00 |
| 18.11.2025 | 91,93 | 92,35 | 90,66 | 91,60 | -0,65% | 3.882.408,00 |
| 17.11.2025 | 92,40 | 92,75 | 91,12 | 92,20 | 0,22% | 5.119.441,00 |
| 14.11.2025 | 93,33 | 93,35 | 91,49 | 92,00 | -0,24% | 4.475.346,00 |
| 13.11.2025 | 92,23 | 93,61 | 90,38 | 92,22 | -0,27% | 5.611.202,00 |
| 12.11.2025 | 93,47 | 93,90 | 91,90 | 92,47 | -1,13% | 2.945.978,00 |
| 11.11.2025 | 93,03 | 93,84 | 92,32 | 93,53 | 0,63% | 3.201.036,00 |
| 10.11.2025 | 93,95 | 94,13 | 92,49 | 92,94 | -0,83% | 3.807.520,00 |
| 07.11.2025 | 93,07 | 93,95 | 91,88 | 93,72 | 1,01% | 3.505.764,00 |
| 06.11.2025 | 92,43 | 93,77 | 92,43 | 92,78 | 0,42% | 2.659.541,00 |
| 05.11.2025 | 93,33 | 94,75 | 90,84 | 92,39 | -0,10% | 6.589.945,00 |
| 04.11.2025 | 92,51 | 92,96 | 91,70 | 92,48 | -0,11% | 2.848.997,00 |
| 03.11.2025 | 91,70 | 92,74 | 90,17 | 92,58 | 0,70% | 2.649.173,00 |
| 31.10.2025 | 91,69 | 92,45 | 91,03 | 91,94 | -0,54% | 3.027.424,00 |
| 30.10.2025 | 92,49 | 93,22 | 92,28 | 92,44 | 0,26% | 2.064.255,00 |
| 29.10.2025 | 92,26 | 93,06 | 91,67 | 92,20 | -0,38% | 2.200.478,00 |
| 28.10.2025 | 93,87 | 93,87 | 92,16 | 92,55 | -0,67% | 2.407.662,00 |
| 27.10.2025 | 92,83 | 93,32 | 92,05 | 93,17 | 0,42% | 2.568.557,00 |
| 24.10.2025 | 92,30 | 92,93 | 92,12 | 92,78 | 1,05% | 1.876.824,00 |
| 23.10.2025 | 92,59 | 92,63 | 91,46 | 91,81 | -0,27% | 1.910.294,00 |
| 22.10.2025 | 93,09 | 93,24 | 91,38 | 92,06 | -0,25% | 3.320.159,00 |
| 21.10.2025 | 93,20 | 93,58 | 91,65 | 92,29 | -0,46% | 2.722.469,00 |
| 20.10.2025 | 92,35 | 93,66 | 91,85 | 92,72 | 1,72% | 3.444.387,00 |
| 17.10.2025 | 91,15 | 91,52 | 90,64 | 91,15 | 0,01% | - |
| 16.10.2025 | 92,25 | 92,94 | 90,96 | 91,14 | -1,25% | 2.674.092,00 |
| 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 |