90,715$
-0,26%
Echtzeit-Aktienkurs Sempra
Bid:
Ask:
Aktienkurse zur Sempra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 3.406.202,00 |
| 01.12.2025 | 93,97 | 94,28 | 91,37 | 91,50 | -3,40% | 4.549.653,00 |
| 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% | 12.539.118,00 |
| 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% | 2.557.260,00 |
| 19.11.2025 | 91,90 | 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% | 3.864.554,00 |
| 17.11.2025 | 92,40 | 92,75 | 91,12 | 92,20 | 0,22% | 4.964.670,00 |
| 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% | 5.545.776,00 |
| 12.11.2025 | 93,47 | 93,90 | 91,90 | 92,47 | -1,13% | 2.945.438,00 |
| 11.11.2025 | 93,03 | 93,84 | 92,32 | 93,53 | 0,63% | 3.086.311,00 |
| 10.11.2025 | 93,95 | 94,13 | 92,49 | 92,94 | -0,83% | 3.806.589,00 |
| 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% | 2.659.390,00 |
| 05.11.2025 | 93,33 | 94,75 | 90,84 | 92,39 | -0,10% | 6.587.787,00 |
| 04.11.2025 | 92,51 | 92,96 | 91,70 | 92,48 | -0,11% | 2.848.687,00 |
| 03.11.2025 | 91,70 | 92,74 | 90,17 | 92,58 | 0,70% | 2.649.143,00 |
| 31.10.2025 | 91,69 | 92,45 | 91,03 | 91,94 | -0,54% | 3.027.424,00 |
| 30.10.2025 | 92,60 | 93,22 | 92,28 | 92,44 | 0,26% | 2.061.216,00 |
| 29.10.2025 | 92,16 | 93,06 | 91,67 | 92,20 | -0,38% | 2.199.939,00 |
| 28.10.2025 | 93,77 | 93,87 | 92,16 | 92,55 | -0,67% | 2.407.151,00 |
| 27.10.2025 | 92,83 | 93,32 | 92,05 | 93,17 | 0,42% | 2.401.017,00 |
| 24.10.2025 | 92,30 | 92,93 | 92,12 | 92,78 | 1,06% | 1.876.824,00 |
| 23.10.2025 | 92,72 | 92,99 | 91,38 | 91,81 | -0,27% | 1.870.493,00 |
| 22.10.2025 | 93,15 | 93,24 | 91,38 | 92,06 | -0,25% | 3.281.548,00 |
| 21.10.2025 | 93,20 | 93,58 | 91,65 | 92,29 | -0,46% | 2.670.313,00 |
| 20.10.2025 | 92,35 | 93,66 | 91,85 | 92,72 | 1,57% | 3.444.387,00 |
| 17.10.2025 | 91,25 | 91,64 | 90,58 | 91,29 | 0,16% | 2.978.795,00 |
| 16.10.2025 | 92,25 | 92,94 | 90,96 | 91,14 | -1,25% | 2.674.092,00 |
| 15.10.2025 | 91,80 | 92,65 | 91,51 | 92,29 | 1,05% | 3.062.611,00 |
| 14.10.2025 | 90,71 | 91,60 | 90,20 | 91,33 | 0,18% | 3.081.298,00 |
| 13.10.2025 | 90,37 | 91,72 | 89,99 | 91,17 | 1,08% | 3.027.648,00 |
| 10.10.2025 | 92,11 | 92,50 | 90,10 | 90,20 | -1,57% | 3.899.611,00 |
| 09.10.2025 | 93,51 | 94,50 | 91,32 | 91,64 | -1,84% | 4.102.804,00 |
| 08.10.2025 | 94,33 | 95,72 | 93,36 | 93,36 | -0,69% | 4.819.014,00 |
| 07.10.2025 | 93,18 | 94,05 | 92,50 | 94,01 | 1,68% | 4.726.925,00 |
| 06.10.2025 | 91,38 | 92,49 | 91,22 | 92,46 | 1,10% | 2.856.397,00 |
| 03.10.2025 | 89,38 | 91,99 | 89,25 | 91,45 | 2,43% | 307.958,00 |
| 02.10.2025 | 88,85 | 89,69 | 88,43 | 89,28 | 0,02% | 3.580.072,00 |
| 01.10.2025 | 89,63 | 89,63 | 88,82 | 89,26 | -0,80% | 2.583.743,00 |
| 30.09.2025 | 89,65 | 90,53 | 89,16 | 89,98 | 0,31% | 3.511.957,00 |
| 29.09.2025 | 88,56 | 89,80 | 88,29 | 89,70 | 1,25% | 3.870.702,00 |
| 26.09.2025 | 86,81 | 88,66 | 86,50 | 88,59 | 2,43% | 3.494.973,00 |
| 25.09.2025 | 87,18 | 87,65 | 86,06 | 86,49 | -0,91% | 3.859.053,00 |
| 24.09.2025 | 86,48 | 87,36 | 86,12 | 87,28 | 1,43% | 4.557.147,00 |
| 23.09.2025 | 85,02 | 86,80 | 83,71 | 86,05 | 4,47% | 7.484.410,00 |
| 22.09.2025 | 82,57 | 83,00 | 81,98 | 82,37 | -1,00% | 6.043.651,00 |
| 19.09.2025 | 82,96 | 83,58 | 82,37 | 83,20 | 0,87% | 9.015.577,00 |
| 18.09.2025 | 82,49 | 82,93 | 81,73 | 82,48 | -0,21% | 5.816.769,00 |
| 17.09.2025 | 82,97 | 84,00 | 82,57 | 82,65 | -0,06% | 6.362.723,00 |
| 16.09.2025 | 83,20 | 83,60 | 82,57 | 82,70 | -0,83% | 4.362.592,00 |
| 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 |
| 04.09.2025 | 82,60 | 82,98 | 81,28 | 82,12 | -0,13% | 3.585.105,00 |
| 03.09.2025 | 82,62 | 82,97 | 81,36 | 82,23 | -0,80% | 3.238.213,00 |
| 02.09.2025 | 82,21 | 83,24 | 81,58 | 82,89 | 0,40% | 4.091.013,00 |
| 29.08.2025 | 81,11 | 83,36 | 81,04 | 82,56 | 1,38% | 3.485.259,00 |
| 28.08.2025 | 82,06 | 82,33 | 81,31 | 81,44 | -1,00% | 2.489.057,00 |
| 27.08.2025 | 82,00 | 82,47 | 81,83 | 82,26 | 0,59% | 3.274.356,00 |
| 26.08.2025 | 81,25 | 82,53 | 81,15 | 81,78 | 0,11% | 3.960.461,00 |
| 25.08.2025 | 82,27 | 82,46 | 81,50 | 81,69 | -1,46% | 2.240.603,00 |
| 22.08.2025 | 81,89 | 83,02 | 81,20 | 82,90 | 2,18% | 2.489.244,00 |
| 21.08.2025 | 82,68 | 82,71 | 81,11 | 81,13 | -1,54% | 3.327.680,00 |
| 20.08.2025 | 82,47 | 83,44 | 82,14 | 82,40 | -0,30% | 2.800.931,00 |
| 19.08.2025 | 81,18 | 82,81 | 81,16 | 82,65 | 2,05% | 2.769.911,00 |
| 18.08.2025 | 81,36 | 81,45 | 80,55 | 80,99 | -0,30% | 2.118.183,00 |
| 15.08.2025 | 81,75 | 81,95 | 80,98 | 81,23 | -0,79% | 4.067.253,00 |
| 14.08.2025 | 81,96 | 82,52 | 81,37 | 81,88 | -0,41% | 2.771.949,00 |
| 13.08.2025 | 82,20 | 82,65 | 81,58 | 82,22 | 0,16% | 2.097.664,00 |
| 12.08.2025 | 80,98 | 82,12 | 80,72 | 82,09 | 1,47% | 2.599.384,00 |
| 11.08.2025 | 81,83 | 81,99 | 80,39 | 80,90 | -0,99% | 3.860.728,00 |
| 08.08.2025 | 82,47 | 83,50 | 81,05 | 81,71 | -1,07% | 3.604.996,00 |
| 07.08.2025 | 81,60 | 83,24 | 81,00 | 82,59 | 1,77% | 5.954.696,00 |
| 06.08.2025 | 82,43 | 82,92 | 80,89 | 81,15 | -1,48% | 4.802.216,00 |
| 05.08.2025 | 83,21 | 83,26 | 80,65 | 82,37 | -0,74% | 5.141.704,00 |
| 04.08.2025 | 81,73 | 83,49 | 81,40 | 82,98 | 2,48% | 4.336.882,00 |
| 01.08.2025 | 81,66 | 81,78 | 80,45 | 80,97 | -0,87% | 2.661.752,00 |
| 31.07.2025 | 80,84 | 82,15 | 80,77 | 81,68 | 0,62% | 3.601.303,00 |
| 30.07.2025 | 81,32 | 81,95 | 80,66 | 81,18 | 0,04% | 3.689.349,00 |
| 29.07.2025 | 80,70 | 81,43 | 80,55 | 81,15 | 1,05% | 3.581.777,00 |
| 28.07.2025 | 80,74 | 80,74 | 79,82 | 80,31 | -0,63% | 2.953.898,00 |
| 25.07.2025 | 80,52 | 80,97 | 79,90 | 80,82 | 0,45% | 2.137.979,00 |
| 24.07.2025 | 79,40 | 80,84 | 79,20 | 80,46 | 1,36% | 2.933.297,00 |
| 23.07.2025 | 79,98 | 80,49 | 78,71 | 79,38 | -0,53% | 3.199.389,00 |
| 22.07.2025 | 78,82 | 79,83 | 78,21 | 79,80 | 1,57% | 3.289.463,00 |
| 21.07.2025 | 78,28 | 78,83 | 77,87 | 78,57 | 0,41% | 3.014.331,00 |
| 18.07.2025 | 76,50 | 78,46 | 76,44 | 78,25 | 2,57% | 3.637.333,00 |
| 17.07.2025 | 74,85 | 76,40 | 74,83 | 76,29 | 1,40% | 2.224.415,00 |
| 16.07.2025 | 74,37 | 75,46 | 73,99 | 75,24 | 1,48% | 3.576.819,00 |
| 15.07.2025 | 74,48 | 74,75 | 73,85 | 74,14 | -0,55% | 2.820.683,00 |