81,299$
-1,07%
Echtzeit-Aktienkurs Sempra
Bid:
Ask:
Aktienkurse zur Sempra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 81,50 | 81,83 | 81,00 | 81,31 | -1,06% | 6.069.399,00 |
| 17.09.2026 | 82,19 | 82,53 | 81,32 | 82,18 | 0,59% | 3.936.857,00 |
| 16.09.2026 | 81,78 | 82,48 | 81,35 | 81,70 | 0,62% | 4.128.489,00 |
| 15.09.2026 | 83,27 | 83,32 | 80,98 | 81,20 | -2,16% | 3.929.321,00 |
| 14.09.2026 | 83,63 | 84,13 | 82,82 | 82,99 | -0,42% | 2.454.756,00 |
| 11.09.2026 | 84,54 | 84,94 | 83,18 | 83,34 | -0,79% | 1.740.495,00 |
| 10.09.2026 | 85,54 | 85,81 | 83,82 | 84,00 | -1,19% | 2.538.883,00 |
| 09.09.2026 | 85,76 | 86,15 | 84,65 | 85,01 | -0,54% | 3.072.502,00 |
| 08.09.2026 | 84,16 | 86,08 | 84,07 | 85,47 | 1,70% | 3.830.153,00 |
| 04.09.2026 | 83,78 | 84,56 | 83,55 | 84,04 | -0,63% | 2.705.677,00 |
| 03.09.2026 | 84,01 | 84,73 | 83,84 | 84,57 | 0,93% | 3.504.339,00 |
| 02.09.2026 | 83,59 | 84,42 | 82,56 | 83,79 | -0,56% | 6.581.544,00 |
| 01.09.2026 | 82,96 | 84,49 | 82,40 | 84,26 | 3,13% | 6.415.050,00 |
| 31.08.2026 | 79,98 | 82,57 | 79,59 | 81,70 | -3,10% | 9.467.030,00 |
| 28.08.2026 | 85,40 | 87,19 | 83,58 | 84,31 | -0,52% | 4.959.532,00 |
| 27.08.2026 | 84,44 | 85,01 | 83,69 | 84,75 | -0,62% | 2.576.900,00 |
| 26.08.2026 | 84,12 | 85,47 | 84,01 | 85,28 | 1,49% | 2.137.391,00 |
| 25.08.2026 | 84,63 | 85,00 | 83,99 | 84,03 | -0,64% | 2.977.905,00 |
| 24.08.2026 | 83,08 | 84,83 | 82,85 | 84,57 | 2,03% | 3.766.034,00 |
| 21.08.2026 | 87,64 | 87,83 | 82,67 | 82,89 | -5,14% | 5.176.593,00 |
| 20.08.2026 | 85,05 | 88,14 | 85,05 | 87,38 | 2,09% | 4.952.747,00 |
| 19.08.2026 | 87,37 | 87,55 | 85,43 | 85,59 | -1,82% | 2.672.314,00 |
| 18.08.2026 | 86,99 | 87,30 | 86,40 | 87,18 | 1,44% | 3.557.246,00 |
| 17.08.2026 | 86,16 | 86,34 | 85,57 | 85,94 | -0,54% | 3.285.944,00 |
| 14.08.2026 | 86,39 | 87,26 | 86,24 | 86,41 | -0,08% | 3.421.816,00 |
| 13.08.2026 | 86,19 | 86,98 | 85,85 | 86,48 | 0,65% | 3.799.229,00 |
| 12.08.2026 | 85,57 | 86,73 | 85,29 | 85,92 | 0,51% | 4.025.976,00 |
| 11.08.2026 | 84,35 | 85,75 | 83,95 | 85,48 | 1,39% | 3.299.012,00 |
| 10.08.2026 | 83,85 | 85,16 | 83,85 | 84,31 | 0,51% | 4.586.169,00 |
| 07.08.2026 | 83,84 | 85,71 | 83,65 | 83,88 | -0,56% | 6.403.178,00 |
| 06.08.2026 | 84,69 | 85,96 | 84,04 | 84,35 | -0,37% | 5.711.220,00 |
| 05.08.2026 | 86,67 | 86,82 | 84,11 | 84,66 | -2,30% | 5.263.160,00 |
| 04.08.2026 | 87,49 | 87,61 | 85,80 | 86,65 | -1,23% | 6.351.127,00 |
| 03.08.2026 | 88,34 | 89,01 | 87,51 | 87,73 | -0,93% | 3.332.993,00 |
| 31.07.2026 | 89,54 | 89,98 | 88,53 | 88,55 | -1,15% | 2.768.321,00 |
| 30.07.2026 | 88,72 | 89,70 | 88,21 | 89,58 | 0,86% | 4.472.866,00 |
| 29.07.2026 | 90,98 | 91,48 | 88,62 | 88,82 | -1,92% | 2.766.886,00 |
| 28.07.2026 | 91,43 | 93,02 | 90,53 | 90,56 | -0,76% | 2.222.583,00 |
| 27.07.2026 | 92,60 | 93,15 | 91,13 | 91,25 | -1,86% | 1.977.468,00 |
| 24.07.2026 | 93,83 | 94,25 | 92,76 | 92,98 | -0,49% | 2.577.615,00 |
| 23.07.2026 | 92,73 | 94,21 | 92,46 | 93,44 | 0,42% | 2.473.899,00 |
| 22.07.2026 | 91,62 | 93,41 | 91,36 | 93,05 | 2,72% | 2.991.334,00 |
| 21.07.2026 | 90,34 | 90,75 | 89,40 | 90,59 | -0,11% | 2.604.700,00 |
| 20.07.2026 | 92,51 | 93,34 | 90,66 | 90,69 | -1,69% | 2.440.166,00 |
| 17.07.2026 | 94,55 | 95,12 | 92,19 | 92,25 | -0,97% | 3.297.721,00 |
| 16.07.2026 | 92,51 | 93,47 | 92,35 | 93,15 | 0,40% | 2.289.488,00 |
| 15.07.2026 | 93,23 | 94,24 | 92,46 | 92,78 | -0,62% | 2.495.476,00 |
| 14.07.2026 | 95,06 | 95,61 | 93,32 | 93,36 | -1,11% | 2.330.252,00 |
| 13.07.2026 | 94,55 | 95,33 | 93,97 | 94,41 | 0,22% | 2.454.964,00 |
| 10.07.2026 | 94,61 | 95,01 | 93,80 | 94,20 | -0,44% | 2.409.925,00 |
| 09.07.2026 | 95,51 | 95,97 | 93,85 | 94,62 | -0,74% | 3.593.071,00 |
| 08.07.2026 | 95,10 | 96,02 | 94,41 | 95,33 | 0,78% | 3.113.575,00 |
| 07.07.2026 | 93,90 | 95,51 | 93,41 | 94,59 | 1,76% | 2.541.896,00 |
| 06.07.2026 | 93,02 | 93,32 | 92,17 | 92,95 | -0,12% | 3.101.235,00 |
| 02.07.2026 | 92,16 | 93,20 | 91,83 | 93,06 | 1,85% | 2.169.949,00 |
| 01.07.2026 | 92,32 | 93,11 | 91,28 | 91,37 | -1,45% | 3.620.237,00 |
| 30.06.2026 | 93,33 | 93,76 | 92,43 | 92,71 | -1,28% | 7.164.549,00 |
| 29.06.2026 | 93,85 | 94,56 | 93,11 | 93,91 | -0,38% | 5.045.057,00 |
| 26.06.2026 | 93,82 | 94,31 | 92,90 | 94,27 | 0,90% | 4.169.612,00 |
| 25.06.2026 | 92,56 | 93,64 | 91,67 | 93,43 | 0,75% | 4.571.590,00 |
| 24.06.2026 | 92,72 | 92,93 | 91,49 | 92,73 | 0,48% | 2.976.658,00 |
| 23.06.2026 | 91,84 | 92,47 | 91,09 | 92,29 | 0,73% | 5.280.264,00 |
| 22.06.2026 | 90,67 | 92,14 | 90,00 | 91,62 | 1,17% | 4.648.647,00 |
| 19.06.2026 | 90,56 | 90,69 | 90,55 | 90,56 | -0,14% | - |
| 18.06.2026 | 90,43 | 91,57 | 89,84 | 90,69 | 0,49% | 9.725.497,00 |
| 17.06.2026 | 91,05 | 91,91 | 89,80 | 90,25 | -1,66% | 5.537.086,00 |
| 16.06.2026 | 92,01 | 92,98 | 91,63 | 91,77 | -0,17% | 5.062.839,00 |
| 15.06.2026 | 91,96 | 92,65 | 91,20 | 91,93 | -0,39% | 4.876.890,00 |
| 12.06.2026 | 91,72 | 92,96 | 91,72 | 92,29 | 0,82% | 3.057.738,00 |
| 11.06.2026 | 91,44 | 92,68 | 91,25 | 91,54 | 0,56% | 4.148.498,00 |
| 10.06.2026 | 91,55 | 91,74 | 90,42 | 91,03 | 0,18% | 3.146.138,00 |
| 09.06.2026 | 89,60 | 91,06 | 89,10 | 90,87 | 2,10% | 3.770.164,00 |
| 08.06.2026 | 91,48 | 91,68 | 88,98 | 89,00 | -2,65% | 3.633.634,00 |
| 05.06.2026 | 90,46 | 92,12 | 90,46 | 91,42 | 1,20% | 2.958.463,00 |
| 04.06.2026 | 89,54 | 90,61 | 89,03 | 90,34 | 0,90% | 2.274.580,00 |
| 03.06.2026 | 89,79 | 91,25 | 89,20 | 89,53 | -0,02% | 4.513.906,00 |
| 02.06.2026 | 87,66 | 89,65 | 87,66 | 89,55 | 2,78% | 4.150.840,00 |
| 01.06.2026 | 88,22 | 89,37 | 87,10 | 87,13 | -2,24% | 2.968.092,00 |
| 29.05.2026 | 90,50 | 90,53 | 88,59 | 89,13 | -1,00% | 9.729.032,00 |
| 28.05.2026 | 91,17 | 91,42 | 89,48 | 90,03 | -1,35% | 2.995.440,00 |
| 27.05.2026 | 91,23 | 91,65 | 90,58 | 91,26 | -0,32% | 2.603.161,00 |
| 26.05.2026 | 93,34 | 93,36 | 91,49 | 91,55 | -1,35% | 2.198.887,00 |
| 22.05.2026 | 91,91 | 93,03 | 91,26 | 92,80 | 1,37% | 2.201.986,00 |
| 21.05.2026 | 91,48 | 91,99 | 90,76 | 91,55 | 0,10% | 1.886.802,00 |
| 20.05.2026 | 91,60 | 92,08 | 90,88 | 91,46 | 0,16% | 2.637.691,00 |
| 19.05.2026 | 90,04 | 91,37 | 89,51 | 91,31 | 1,20% | 3.271.356,00 |
| 18.05.2026 | 90,95 | 91,19 | 88,97 | 90,23 | -0,22% | 3.054.308,00 |
| 15.05.2026 | 91,82 | 92,02 | 89,68 | 90,43 | -2,62% | 5.374.047,00 |
| 14.05.2026 | 92,19 | 92,98 | 91,95 | 92,86 | 1,29% | 3.424.416,00 |
| 13.05.2026 | 92,90 | 93,11 | 91,64 | 91,68 | -1,85% | 4.786.937,00 |
| 12.05.2026 | 92,54 | 94,09 | 91,69 | 93,41 | 0,62% | 4.276.808,00 |
| 11.05.2026 | 91,97 | 93,73 | 91,50 | 92,83 | 1,42% | 3.850.384,00 |
| 08.05.2026 | 92,45 | 93,34 | 91,50 | 91,53 | -0,04% | 4.296.599,00 |
| 07.05.2026 | 92,18 | 92,20 | 89,62 | 91,57 | -2,24% | 4.261.043,00 |
| 06.05.2026 | 93,78 | 94,10 | 92,37 | 93,67 | -0,74% | 4.184.012,00 |
| 05.05.2026 | 94,59 | 95,29 | 94,29 | 94,37 | -0,01% | 2.330.083,00 |
| 04.05.2026 | 94,16 | 95,11 | 93,51 | 94,38 | -0,31% | 2.411.145,00 |
| 01.05.2026 | 95,20 | 96,06 | 94,39 | 94,67 | -0,47% | 2.603.503,00 |
| 30.04.2026 | 92,18 | 95,26 | 92,18 | 95,12 | 2,68% | 4.745.930,00 |
| 29.04.2026 | 92,35 | 93,60 | 92,30 | 92,64 | -0,28% | 2.607.823,00 |