82,130$
-1,16%
Echtzeit-Aktienkurs Sempra
Bid:
Ask:
Aktienkurse zur Sempra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 83,11 | 83,26 | 82,08 | 82,10 | -1,19% | 2.115.424,00 |
| 05.09.2024 | 84,22 | 84,22 | 82,80 | 83,09 | -0,37% | 1.429.823,00 |
| 04.09.2024 | 83,01 | 84,28 | 82,83 | 83,40 | 0,93% | 1.745.131,00 |
| 03.09.2024 | 82,01 | 83,12 | 81,47 | 82,63 | 0,55% | 1.591.257,00 |
| 30.08.2024 | 81,60 | 82,46 | 81,28 | 82,18 | 0,69% | 3.181.664,00 |
| 29.08.2024 | 81,73 | 81,77 | 80,23 | 81,62 | -0,04% | 1.820.329,00 |
| 28.08.2024 | 81,88 | 82,28 | 81,32 | 81,65 | 0,00% | 2.804.658,00 |
| 27.08.2024 | 81,95 | 82,39 | 81,17 | 81,65 | -0,55% | 1.683.709,00 |
| 26.08.2024 | 81,66 | 82,57 | 81,46 | 82,10 | 0,86% | 1.724.576,00 |
| 23.08.2024 | 81,60 | 81,85 | 81,16 | 81,40 | 0,11% | 1.974.640,00 |
| 22.08.2024 | 80,88 | 81,42 | 80,63 | 81,31 | 0,41% | 1.865.449,00 |
| 21.08.2024 | 80,90 | 81,29 | 80,68 | 80,98 | 0,27% | 1.618.744,00 |
| 20.08.2024 | 80,87 | 81,15 | 80,47 | 80,76 | -0,14% | 1.701.370,00 |
| 19.08.2024 | 80,00 | 80,91 | 79,98 | 80,87 | 1,10% | 2.104.164,00 |
| 16.08.2024 | 80,16 | 80,31 | 79,58 | 79,99 | 0,39% | 3.244.268,00 |
| 15.08.2024 | 78,35 | 79,82 | 78,22 | 79,68 | 1,23% | 2.579.697,00 |
| 14.08.2024 | 78,13 | 79,39 | 78,02 | 78,71 | 0,25% | 2.571.914,00 |
| 13.08.2024 | 79,26 | 79,48 | 78,20 | 78,51 | -0,61% | 2.923.872,00 |
| 12.08.2024 | 78,55 | 79,06 | 78,13 | 78,99 | 0,74% | 1.942.916,00 |
| 09.08.2024 | 78,16 | 78,53 | 77,07 | 78,41 | 1,08% | 2.514.487,00 |
| 08.08.2024 | 76,75 | 78,20 | 76,67 | 77,57 | 0,40% | 3.415.354,00 |
| 07.08.2024 | 77,59 | 78,14 | 77,02 | 77,26 | 0,27% | 4.180.153,00 |
| 06.08.2024 | 78,50 | 79,30 | 77,05 | 77,05 | -2,10% | 4.596.120,00 |
| 05.08.2024 | 82,33 | 82,37 | 78,53 | 78,70 | -3,72% | 4.739.022,00 |
| 02.08.2024 | 82,78 | 83,68 | 80,84 | 81,74 | 0,32% | 2.695.386,00 |
| 01.08.2024 | 80,56 | 81,50 | 80,16 | 81,48 | 1,77% | 1.912.641,00 |
| 31.07.2024 | 80,27 | 80,46 | 79,49 | 80,06 | -0,20% | 2.159.403,00 |
| 30.07.2024 | 79,32 | 80,38 | 79,18 | 80,22 | 1,21% | 2.012.692,00 |
| 29.07.2024 | 78,74 | 79,50 | 78,31 | 79,26 | 0,90% | 2.016.652,00 |
| 26.07.2024 | 78,33 | 79,15 | 78,06 | 78,55 | 0,61% | 2.530.372,00 |
| 25.07.2024 | 79,63 | 80,54 | 78,03 | 78,07 | -1,33% | 3.877.215,00 |
| 24.07.2024 | 78,43 | 79,48 | 78,00 | 79,12 | 1,79% | 2.818.594,00 |
| 23.07.2024 | 77,77 | 78,25 | 77,53 | 77,73 | -0,33% | 2.177.691,00 |
| 22.07.2024 | 77,86 | 78,19 | 77,50 | 77,99 | 0,54% | 2.096.739,00 |
| 19.07.2024 | 78,20 | 78,20 | 77,22 | 77,57 | -0,26% | 1.559.553,00 |
| 18.07.2024 | 77,25 | 79,46 | 77,21 | 77,77 | 0,06% | 2.783.753,00 |
| 17.07.2024 | 76,56 | 78,44 | 76,35 | 77,72 | 1,77% | 3.336.970,00 |
| 16.07.2024 | 76,41 | 76,57 | 75,89 | 76,37 | 0,46% | 3.671.374,00 |
| 15.07.2024 | 76,58 | 77,03 | 75,83 | 76,02 | -1,34% | 3.252.850,00 |
| 12.07.2024 | 77,35 | 77,77 | 77,00 | 77,05 | 0,03% | 3.282.229,00 |
| 11.07.2024 | 76,39 | 77,30 | 76,27 | 77,03 | 1,22% | 2.989.989,00 |
| 10.07.2024 | 75,91 | 76,26 | 75,40 | 76,10 | 0,69% | 1.894.950,00 |
| 09.07.2024 | 75,22 | 76,18 | 75,01 | 75,58 | 0,53% | 2.116.248,00 |
| 08.07.2024 | 76,14 | 76,30 | 74,66 | 75,18 | -1,25% | 2.347.371,00 |
| 05.07.2024 | 75,14 | 76,22 | 74,75 | 76,13 | 1,28% | 4.498.083,00 |
| 03.07.2024 | 75,14 | 75,86 | 75,01 | 75,17 | 0,00% | 1.261.368,00 |
| 02.07.2024 | 75,04 | 75,44 | 74,90 | 75,17 | 0,27% | 1.844.577,00 |
| 01.07.2024 | 76,14 | 76,40 | 74,74 | 74,97 | -1,43% | 2.774.065,00 |
| 28.06.2024 | 76,27 | 76,64 | 75,47 | 76,06 | 0,16% | 4.925.608,00 |
| 27.06.2024 | 75,53 | 76,17 | 75,20 | 75,94 | -0,22% | 2.446.797,00 |
| 26.06.2024 | 74,89 | 76,29 | 74,50 | 76,11 | 0,89% | 3.396.788,00 |
| 25.06.2024 | 76,33 | 76,58 | 75,05 | 75,44 | -1,32% | 2.964.642,00 |
| 24.06.2024 | 75,50 | 76,79 | 75,38 | 76,45 | 1,57% | 1.997.774,00 |
| 21.06.2024 | 76,10 | 76,50 | 75,24 | 75,27 | -0,28% | 5.697.203,00 |
| 20.06.2024 | 75,00 | 75,87 | 74,83 | 75,48 | 0,51% | 1.838.001,00 |
| 18.06.2024 | 74,68 | 75,34 | 74,40 | 75,10 | 0,35% | 2.443.090,00 |
| 17.06.2024 | 75,57 | 75,93 | 74,76 | 74,84 | -1,49% | 2.645.250,00 |
| 14.06.2024 | 75,74 | 76,10 | 74,97 | 75,97 | -0,22% | 2.666.810,00 |
| 13.06.2024 | 75,75 | 76,32 | 74,81 | 76,14 | 0,65% | 2.385.902,00 |
| 12.06.2024 | 76,62 | 76,64 | 75,29 | 75,65 | -0,03% | 2.497.942,00 |
| 11.06.2024 | 74,65 | 75,85 | 74,50 | 75,67 | 0,79% | 2.311.815,00 |
| 10.06.2024 | 75,23 | 75,40 | 74,74 | 75,08 | -0,33% | 3.595.656,00 |
| 07.06.2024 | 75,25 | 75,85 | 75,10 | 75,33 | -0,87% | 3.723.479,00 |
| 06.06.2024 | 76,18 | 76,83 | 75,85 | 75,99 | -0,64% | 2.143.386,00 |
| 05.06.2024 | 76,90 | 76,94 | 76,08 | 76,48 | -0,91% | 2.382.862,00 |
| 04.06.2024 | 76,51 | 77,56 | 76,25 | 77,18 | 0,61% | 2.712.234,00 |
| 03.06.2024 | 76,94 | 77,52 | 76,19 | 76,71 | -0,42% | 2.150.214,00 |
| 31.05.2024 | 74,78 | 77,09 | 74,28 | 77,03 | 3,51% | 5.316.734,00 |
| 30.05.2024 | 74,29 | 74,64 | 73,77 | 74,42 | 0,53% | 2.398.779,00 |
| 29.05.2024 | 74,82 | 75,04 | 73,78 | 74,03 | -1,76% | 2.660.579,00 |
| 28.05.2024 | 75,59 | 76,35 | 75,23 | 75,36 | -0,63% | 3.943.210,00 |
| 24.05.2024 | 76,07 | 76,28 | 75,36 | 75,84 | -0,03% | 1.870.848,00 |
| 23.05.2024 | 76,98 | 77,03 | 75,85 | 75,86 | -1,90% | 2.701.101,00 |
| 22.05.2024 | 77,70 | 78,17 | 77,14 | 77,33 | -1,36% | 3.571.090,00 |
| 21.05.2024 | 78,08 | 78,83 | 77,86 | 78,40 | 0,40% | 3.096.793,00 |
| 20.05.2024 | 78,51 | 78,60 | 77,99 | 78,09 | -0,10% | 2.438.961,00 |
| 17.05.2024 | 77,83 | 78,30 | 77,40 | 78,17 | 0,64% | 2.588.873,00 |
| 16.05.2024 | 78,03 | 78,40 | 77,54 | 77,67 | -0,46% | 2.710.769,00 |
| 15.05.2024 | 77,50 | 78,20 | 77,18 | 78,03 | 1,83% | 4.034.062,00 |
| 14.05.2024 | 77,73 | 77,88 | 76,56 | 76,63 | -0,64% | 2.643.973,00 |
| 13.05.2024 | 77,28 | 77,73 | 76,83 | 77,12 | -0,08% | 4.269.635,00 |
| 10.05.2024 | 76,35 | 77,37 | 75,90 | 77,18 | 1,33% | 7.396.326,00 |
| 09.05.2024 | 75,23 | 76,26 | 74,97 | 76,17 | 1,25% | 3.310.252,00 |
| 08.05.2024 | 73,58 | 75,35 | 73,30 | 75,23 | 1,68% | 4.085.995,00 |
| 07.05.2024 | 73,18 | 74,08 | 72,18 | 73,99 | 1,76% | 4.279.934,00 |
| 06.05.2024 | 72,93 | 73,20 | 72,60 | 72,71 | -0,29% | 2.091.801,00 |
| 03.05.2024 | 73,35 | 73,43 | 72,36 | 72,92 | 0,07% | 3.451.910,00 |
| 02.05.2024 | 72,33 | 72,90 | 71,97 | 72,87 | 1,28% | 2.618.932,00 |
| 01.05.2024 | 71,40 | 72,66 | 71,34 | 71,95 | 0,45% | 3.088.214,00 |
| 30.04.2024 | 71,81 | 72,02 | 71,33 | 71,63 | -0,90% | 2.263.938,00 |
| 29.04.2024 | 71,68 | 72,33 | 71,67 | 72,28 | 1,35% | 2.427.912,00 |
| 26.04.2024 | 72,03 | 72,36 | 71,31 | 71,32 | -0,92% | 3.161.506,00 |
| 25.04.2024 | 72,00 | 72,25 | 71,00 | 71,98 | -0,08% | 2.504.286,00 |
| 24.04.2024 | 70,94 | 72,25 | 70,52 | 72,04 | 0,73% | 2.318.136,00 |
| 23.04.2024 | 71,11 | 71,97 | 70,73 | 71,52 | 0,55% | 2.791.550,00 |
| 22.04.2024 | 70,08 | 71,25 | 69,70 | 71,13 | 1,50% | 3.295.442,00 |
| 19.04.2024 | 68,66 | 70,16 | 68,63 | 70,08 | 2,40% | 3.104.539,00 |
| 18.04.2024 | 68,18 | 68,58 | 67,55 | 68,44 | 0,74% | 3.357.242,00 |
| 17.04.2024 | 66,87 | 68,15 | 66,70 | 67,94 | 2,30% | 2.481.656,00 |
| 16.04.2024 | 67,88 | 67,94 | 66,40 | 66,41 | -2,50% | 3.419.088,00 |