71,640$
-1,65%
Echtzeit-Aktienkurs Sempra
Bid:
Ask:
Aktienkurse zur Sempra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 71,74 | 73,26 | 71,21 | 71,60 | -1,70% | 279.332,00 |
| 02.04.2025 | 71,25 | 73,11 | 71,12 | 72,84 | 1,79% | 4.712.301,00 |
| 01.04.2025 | 71,05 | 71,68 | 70,35 | 71,56 | 0,28% | 5.555.732,00 |
| 31.03.2025 | 69,95 | 71,64 | 69,74 | 71,36 | 2,34% | 5.006.522,00 |
| 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% | 4.393.264,00 |
| 26.03.2025 | 69,33 | 70,98 | 69,30 | 70,77 | 2,40% | 5.294.755,00 |
| 25.03.2025 | 70,20 | 70,26 | 68,77 | 69,11 | -1,64% | 4.331.431,00 |
| 24.03.2025 | 69,98 | 70,76 | 69,71 | 70,26 | 1,04% | 3.941.980,00 |
| 21.03.2025 | 69,72 | 70,22 | 69,17 | 69,54 | -0,66% | 7.235.943,00 |
| 20.03.2025 | 70,16 | 70,89 | 69,69 | 70,00 | -1,53% | 6.075.079,00 |
| 19.03.2025 | 70,91 | 71,20 | 70,33 | 71,09 | 0,48% | 5.897.358,00 |
| 18.03.2025 | 70,45 | 71,33 | 70,11 | 70,75 | -0,44% | 3.911.750,00 |
| 17.03.2025 | 70,00 | 71,81 | 70,00 | 71,06 | 1,21% | 4.754.976,00 |
| 14.03.2025 | 68,50 | 70,35 | 67,88 | 70,21 | 3,48% | 5.795.771,00 |
| 13.03.2025 | 68,33 | 69,38 | 67,60 | 67,85 | -1,60% | 4.649.542,00 |
| 12.03.2025 | 69,18 | 69,86 | 68,48 | 68,95 | 0,23% | 4.406.258,00 |
| 11.03.2025 | 69,50 | 70,70 | 68,47 | 68,79 | -0,98% | 6.674.284,00 |
| 10.03.2025 | 69,00 | 69,72 | 67,46 | 69,47 | 0,25% | 9.197.062,00 |
| 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% | 5.618.608,00 |
| 05.03.2025 | 70,78 | 72,14 | 69,33 | 71,90 | 1,80% | 6.531.171,00 |
| 04.03.2025 | 71,58 | 71,61 | 70,08 | 70,63 | -1,13% | 6.238.007,00 |
| 03.03.2025 | 71,01 | 72,58 | 70,79 | 71,44 | -0,18% | 4.642.546,00 |
| 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% | 12.090.165,00 |
| 26.02.2025 | 70,03 | 74,25 | 68,20 | 72,85 | 3,13% | 15.511.621,00 |
| 25.02.2025 | 72,38 | 73,44 | 64,89 | 70,64 | -18,97% | 29.163.796,00 |
| 24.02.2025 | 87,31 | 87,60 | 86,72 | 87,18 | 0,09% | 4.356.302,00 |
| 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% | 2.293.518,00 |
| 19.02.2025 | 84,55 | 85,62 | 84,50 | 85,34 | 0,85% | 3.121.923,00 |
| 18.02.2025 | 84,28 | 85,15 | 84,10 | 84,62 | 0,62% | 3.459.211,00 |
| 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% | 2.890.940,00 |
| 12.02.2025 | 82,41 | 83,16 | 82,01 | 82,93 | -0,60% | 3.360.880,00 |
| 11.02.2025 | 82,25 | 83,79 | 81,63 | 83,43 | 1,48% | 3.017.864,00 |
| 10.02.2025 | 82,12 | 82,79 | 81,23 | 82,21 | 0,28% | 3.659.028,00 |
| 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% | 2.400.341,00 |
| 05.02.2025 | 82,41 | 82,57 | 81,50 | 82,30 | 1,07% | 2.670.519,00 |
| 04.02.2025 | 82,35 | 83,57 | 81,30 | 81,43 | -1,40% | 3.729.747,00 |
| 03.02.2025 | 81,75 | 82,71 | 81,12 | 82,59 | -0,41% | 2.532.858,00 |
| 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% | 2.186.412,00 |
| 29.01.2025 | 81,93 | 83,00 | 81,83 | 81,98 | 0,28% | 2.599.166,00 |
| 28.01.2025 | 82,14 | 82,31 | 81,00 | 81,75 | -0,49% | 4.124.815,00 |
| 27.01.2025 | 82,46 | 83,02 | 80,23 | 82,15 | -0,68% | 6.633.103,00 |
| 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% | 4.572.897,00 |
| 22.01.2025 | 86,13 | 86,25 | 82,65 | 82,80 | -4,29% | 4.390.340,00 |
| 21.01.2025 | 86,00 | 87,12 | 85,44 | 86,51 | 1,56% | 5.331.625,00 |
| 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% | 7.803.221,00 |
| 15.01.2025 | 79,42 | 83,19 | 79,32 | 82,42 | 5,52% | 10.233.763,00 |
| 14.01.2025 | 77,19 | 79,22 | 77,19 | 78,11 | 1,52% | 6.083.534,00 |
| 13.01.2025 | 78,94 | 79,10 | 76,72 | 76,94 | -2,27% | 9.294.668,00 |
| 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% | 4.251.462,00 |
| 06.01.2025 | 87,32 | 87,38 | 84,20 | 84,51 | -3,60% | 2.935.727,00 |
| 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% | 2.329.725,00 |
| 31.12.2024 | 87,28 | 88,02 | 87,25 | 87,72 | 0,42% | 1.827.264,00 |
| 30.12.2024 | 87,21 | 87,64 | 86,32 | 87,35 | -0,48% | 4.367.077,00 |
| 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% | 1.696.635,00 |
| 24.12.2024 | 86,96 | 87,97 | 86,67 | 87,96 | 1,06% | 795.600,00 |
| 23.12.2024 | 86,67 | 87,07 | 85,81 | 87,04 | 0,26% | 2.698.980,00 |
| 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% | 3.507.833,00 |
| 18.12.2024 | 87,24 | 87,94 | 85,06 | 85,09 | -2,15% | 3.175.012,00 |
| 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% | 2.836.471,00 |
| 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% | 4.031.384,00 |
| 11.12.2024 | 88,68 | 88,81 | 87,10 | 87,41 | -1,29% | 3.916.631,00 |
| 10.12.2024 | 89,41 | 89,43 | 87,78 | 88,55 | -0,26% | 2.414.489,00 |
| 09.12.2024 | 89,42 | 89,68 | 88,69 | 88,78 | -0,92% | 2.976.535,00 |
| 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% | 3.762.322,00 |
| 04.12.2024 | 91,64 | 92,05 | 91,09 | 91,50 | -0,55% | 3.354.025,00 |
| 03.12.2024 | 92,53 | 93,58 | 91,99 | 92,01 | -0,10% | 3.971.626,00 |
| 02.12.2024 | 94,02 | 94,15 | 91,68 | 92,10 | -1,68% | 3.123.110,00 |
| 29.11.2024 | 94,56 | 94,92 | 93,67 | 93,67 | -0,65% | 1.762.848,00 |
| 27.11.2024 | 93,78 | 94,83 | 93,35 | 94,28 | 1,06% | 2.871.827,00 |
| 26.11.2024 | 94,66 | 94,69 | 92,88 | 93,29 | -1,56% | 5.595.326,00 |
| 25.11.2024 | 95,05 | 95,77 | 94,34 | 94,77 | 0,53% | 4.976.759,00 |
| 22.11.2024 | 94,99 | 95,29 | 94,15 | 94,27 | -0,45% | 2.554.420,00 |
| 21.11.2024 | 93,47 | 94,85 | 90,99 | 94,70 | 1,70% | 224.530,00 |
| 20.11.2024 | 93,62 | 93,90 | 92,49 | 93,12 | -0,28% | 2.289.183,00 |
| 19.11.2024 | 92,16 | 93,44 | 91,72 | 93,38 | 0,50% | 2.901.618,00 |
| 18.11.2024 | 92,00 | 93,21 | 91,72 | 92,92 | 0,79% | 2.465.584,00 |
| 15.11.2024 | 90,44 | 92,28 | 90,25 | 92,19 | 1,93% | 3.050.146,00 |
| 14.11.2024 | 91,89 | 92,12 | 90,43 | 90,44 | -1,90% | 3.237.637,00 |
| 13.11.2024 | 92,78 | 93,12 | 91,26 | 92,19 | -0,01% | 3.720.332,00 |
| 12.11.2024 | 92,43 | 92,49 | 91,48 | 92,20 | 0,09% | 3.377.389,00 |
| 11.11.2024 | 90,52 | 92,66 | 90,52 | 92,12 | 0,95% | 2.649.859,00 |
| 08.11.2024 | 89,68 | 91,88 | 89,48 | 91,25 | 1,66% | 3.733.561,00 |
| 07.11.2024 | 88,25 | 90,16 | 88,05 | 89,76 | 1,70% | 5.083.284,00 |