74,318$
-0,27%
Echtzeit-Aktienkurs Sempra
Bid:
Ask:
Aktienkurse zur Sempra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 74,43 | 75,03 | 74,32 | 74,32 | -0,27% | - |
| 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 |
| 21.02.2025 | 85,75 | 87,51 | 85,58 | 87,10 | 1,27% | 4.644.517,00 |
| 20.02.2025 | 85,10 | 86,33 | 84,17 | 86,01 | 0,79% | 2.293.647,00 |
| 19.02.2025 | 84,55 | 85,62 | 84,50 | 85,34 | 0,85% | 3.154.951,00 |
| 18.02.2025 | 84,28 | 85,15 | 84,10 | 84,62 | 0,36% | 3.530.063,00 |
| 17.02.2025 | 84,30 | 84,32 | 84,21 | 84,32 | 0,26% | - |
| 14.02.2025 | 84,17 | 85,07 | 83,85 | 84,10 | 0,29% | 3.603.507,00 |
| 13.02.2025 | 83,15 | 84,05 | 82,60 | 83,86 | 1,12% | 2.891.363,00 |
| 12.02.2025 | 82,41 | 83,16 | 82,01 | 82,93 | -0,60% | 3.360.931,00 |
| 11.02.2025 | 82,25 | 83,79 | 81,63 | 83,43 | 1,48% | 3.019.463,00 |
| 10.02.2025 | 82,12 | 82,79 | 81,23 | 82,21 | 0,28% | 3.660.006,00 |
| 07.02.2025 | 82,04 | 82,45 | 81,39 | 81,98 | -0,12% | 2.390.637,00 |
| 06.02.2025 | 82,65 | 83,00 | 81,76 | 82,08 | -0,27% | 2.400.377,00 |
| 05.02.2025 | 82,41 | 82,57 | 81,50 | 82,30 | 1,07% | 2.708.367,00 |
| 04.02.2025 | 82,35 | 83,57 | 81,30 | 81,43 | -1,40% | 3.756.293,00 |
| 03.02.2025 | 81,75 | 82,71 | 81,12 | 82,59 | -0,41% | 2.589.368,00 |
| 31.01.2025 | 83,30 | 83,93 | 82,61 | 82,93 | -0,43% | 2.678.900,00 |
| 30.01.2025 | 82,79 | 83,47 | 82,42 | 83,29 | 1,60% | 2.191.985,00 |
| 29.01.2025 | 81,93 | 83,00 | 81,83 | 81,98 | 0,28% | 2.699.992,00 |
| 28.01.2025 | 82,14 | 82,31 | 81,00 | 81,75 | -0,49% | 4.461.875,00 |
| 27.01.2025 | 82,46 | 83,02 | 80,23 | 82,15 | -0,68% | 6.813.249,00 |
| 24.01.2025 | 82,26 | 83,31 | 82,26 | 82,71 | -0,12% | 3.683.599,00 |
| 23.01.2025 | 82,95 | 83,53 | 82,52 | 82,81 | 0,01% | 4.585.990,00 |
| 22.01.2025 | 86,13 | 86,25 | 82,65 | 82,80 | -4,29% | 4.423.419,00 |
| 21.01.2025 | 86,00 | 87,12 | 85,44 | 86,51 | 1,56% | 5.333.442,00 |
| 17.01.2025 | 84,19 | 85,33 | 83,72 | 85,18 | 1,42% | 3.628.921,00 |
| 16.01.2025 | 82,29 | 84,13 | 82,02 | 83,99 | 1,90% | 7.815.651,00 |
| 15.01.2025 | 79,42 | 83,19 | 79,32 | 82,42 | 5,52% | 10.263.104,00 |
| 14.01.2025 | 77,19 | 79,22 | 77,19 | 78,11 | 1,52% | 6.083.714,00 |
| 13.01.2025 | 78,94 | 79,10 | 76,72 | 76,94 | -2,27% | 9.327.836,00 |
| 10.01.2025 | 81,87 | 82,46 | 78,60 | 78,73 | -4,94% | 8.191.038,00 |
| 08.01.2025 | 84,19 | 84,41 | 81,29 | 82,82 | -1,67% | 6.214.481,00 |
| 07.01.2025 | 84,79 | 85,20 | 84,06 | 84,23 | -0,33% | 4.262.232,00 |
| 06.01.2025 | 87,32 | 87,38 | 84,20 | 84,51 | -3,60% | 3.075.150,00 |
| 03.01.2025 | 87,42 | 87,95 | 86,85 | 87,67 | 0,62% | 2.838.111,00 |
| 02.01.2025 | 87,81 | 88,65 | 86,80 | 87,13 | -0,67% | 2.330.638,00 |
| 31.12.2024 | 87,28 | 88,02 | 87,25 | 87,72 | 0,42% | 1.827.264,00 |
| 30.12.2024 | 87,20 | 87,64 | 86,32 | 87,35 | -0,48% | 4.381.345,00 |
| 27.12.2024 | 87,00 | 88,16 | 87,00 | 87,77 | 0,18% | 1.791.233,00 |
| 26.12.2024 | 87,53 | 87,74 | 87,00 | 87,61 | -0,40% | 7.243.985,00 |
| 24.12.2024 | 86,96 | 87,97 | 86,67 | 87,96 | 1,06% | 795.600,00 |
| 23.12.2024 | 86,65 | 87,07 | 85,81 | 87,04 | 0,26% | 2.789.532,00 |
| 20.12.2024 | 85,34 | 87,23 | 85,34 | 86,81 | 1,06% | 4.747.470,00 |
| 19.12.2024 | 85,30 | 86,68 | 85,10 | 85,90 | 0,95% | 3.532.836,00 |
| 18.12.2024 | 87,24 | 87,94 | 85,06 | 85,09 | -2,15% | 3.344.554,00 |
| 17.12.2024 | 87,58 | 88,58 | 86,36 | 86,96 | -1,88% | 4.188.860,00 |
| 16.12.2024 | 89,12 | 89,77 | 88,62 | 88,63 | -0,59% | 2.881.654,00 |
| 13.12.2024 | 89,01 | 89,79 | 88,81 | 89,16 | 1,40% | 2.766.672,00 |
| 12.12.2024 | 87,94 | 88,50 | 87,40 | 87,93 | 0,59% | 4.254.744,00 |
| 11.12.2024 | 88,68 | 88,81 | 87,10 | 87,41 | -1,29% | 3.996.923,00 |
| 10.12.2024 | 89,41 | 89,43 | 87,78 | 88,55 | -0,26% | 2.415.527,00 |
| 09.12.2024 | 89,42 | 89,68 | 88,69 | 88,78 | -0,92% | 3.015.580,00 |
| 06.12.2024 | 91,11 | 91,25 | 89,29 | 89,60 | -1,47% | 3.265.242,00 |
| 05.12.2024 | 91,23 | 91,80 | 90,83 | 90,94 | -0,61% | 3.910.539,00 |
| 04.12.2024 | 91,64 | 92,05 | 91,09 | 91,50 | -0,55% | 3.415.549,00 |
| 03.12.2024 | 92,53 | 93,58 | 91,99 | 92,01 | -0,10% | 4.018.296,00 |
| 02.12.2024 | 94,02 | 94,15 | 91,68 | 92,10 | -1,68% | 3.199.540,00 |