76,840$
1,17%
Echtzeit-Aktienkurs Sempra
Bid:
Ask:
Aktienkurse zur Sempra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 76,01 | 76,90 | 75,84 | 76,85 | 1,18% | 2.880.721,00 |
| 05.06.2025 | 76,50 | 76,72 | 75,75 | 75,95 | -0,63% | 2.616.773,00 |
| 04.06.2025 | 77,64 | 77,75 | 76,36 | 76,43 | -1,75% | 3.139.675,00 |
| 03.06.2025 | 78,00 | 78,01 | 76,71 | 77,79 | -0,29% | 3.360.858,00 |
| 02.06.2025 | 78,20 | 78,59 | 77,50 | 78,02 | -0,73% | 2.714.746,00 |
| 30.05.2025 | 77,51 | 78,81 | 77,37 | 78,59 | 0,82% | 8.580.577,00 |
| 29.05.2025 | 77,38 | 77,97 | 77,11 | 77,95 | 0,58% | 2.308.558,00 |
| 28.05.2025 | 79,08 | 79,24 | 77,02 | 77,50 | -1,79% | 3.093.064,00 |
| 27.05.2025 | 78,40 | 79,25 | 78,00 | 78,91 | 1,57% | 2.892.310,00 |
| 23.05.2025 | 76,79 | 77,78 | 76,14 | 77,69 | 1,22% | 3.272.595,00 |
| 22.05.2025 | 76,04 | 77,17 | 75,72 | 76,75 | -0,10% | 3.266.426,00 |
| 21.05.2025 | 77,96 | 78,57 | 76,80 | 76,83 | -1,79% | 3.514.314,00 |
| 20.05.2025 | 78,27 | 78,98 | 78,10 | 78,23 | -0,26% | 3.416.622,00 |
| 19.05.2025 | 77,32 | 78,47 | 77,12 | 78,43 | 1,06% | 4.004.564,00 |
| 16.05.2025 | 76,67 | 77,68 | 76,01 | 77,61 | 1,49% | 3.336.956,00 |
| 15.05.2025 | 75,00 | 76,68 | 75,00 | 76,47 | 2,15% | 2.871.776,00 |
| 14.05.2025 | 74,72 | 75,09 | 73,33 | 74,86 | -0,36% | 4.980.977,00 |
| 13.05.2025 | 75,64 | 76,60 | 75,04 | 75,13 | -0,71% | 4.240.563,00 |
| 12.05.2025 | 75,74 | 76,14 | 74,81 | 75,67 | 0,33% | 4.194.023,00 |
| 09.05.2025 | 75,26 | 76,34 | 74,84 | 75,42 | -0,46% | 3.066.382,00 |
| 08.05.2025 | 75,90 | 77,59 | 75,56 | 75,77 | -0,12% | 4.027.973,00 |
| 07.05.2025 | 74,52 | 76,30 | 74,52 | 75,86 | 1,05% | 4.617.712,00 |
| 06.05.2025 | 74,96 | 76,05 | 74,45 | 75,07 | -0,38% | 3.006.237,00 |
| 05.05.2025 | 75,45 | 75,74 | 74,55 | 75,36 | -0,15% | 3.179.246,00 |
| 02.05.2025 | 75,10 | 76,04 | 74,81 | 75,47 | 1,03% | 2.830.809,00 |
| 01.05.2025 | 73,72 | 75,22 | 73,44 | 74,70 | 0,58% | 3.260.768,00 |
| 30.04.2025 | 74,93 | 75,08 | 72,99 | 74,27 | -1,43% | 4.218.602,00 |
| 29.04.2025 | 75,30 | 76,06 | 75,14 | 75,35 | -0,33% | 3.439.821,00 |
| 28.04.2025 | 74,53 | 75,92 | 74,31 | 75,60 | 1,23% | 4.807.720,00 |
| 25.04.2025 | 74,54 | 75,23 | 74,21 | 74,68 | 0,21% | 4.122.954,00 |
| 24.04.2025 | 73,05 | 74,76 | 72,71 | 74,52 | 1,65% | 4.017.441,00 |
| 23.04.2025 | 72,88 | 74,25 | 72,56 | 73,31 | 1,38% | 4.060.407,00 |
| 22.04.2025 | 71,13 | 72,45 | 70,95 | 72,31 | 2,63% | 4.960.826,00 |
| 21.04.2025 | 70,75 | 71,07 | 69,08 | 70,46 | -0,93% | 5.085.626,00 |
| 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% | 2.998.454,00 |
| 15.04.2025 | 69,97 | 70,53 | 69,66 | 70,22 | 0,70% | 2.822.510,00 |
| 14.04.2025 | 68,99 | 70,14 | 68,58 | 69,73 | 2,08% | 3.704.523,00 |
| 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% | 5.999.932,00 |
| 09.04.2025 | 63,15 | 68,31 | 62,38 | 68,06 | 6,71% | 5.980.381,00 |
| 08.04.2025 | 65,68 | 66,50 | 62,66 | 63,78 | -0,20% | 5.638.922,00 |
| 07.04.2025 | 64,94 | 66,42 | 61,90 | 63,91 | -2,99% | 9.769.973,00 |
| 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% | 6.679.820,00 |
| 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 |