69,970€
-1,14%
Echtzeit-Aktienkurs Sempra
Bid:
Ask:
Aktienkurse zur Sempra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 71,34 | 71,54 | 69,82 | 70,06 | -1,02% | - |
| 02.09.2025 | 70,24 | 71,02 | 70,24 | 70,78 | -0,25% | 45,00 |
| 01.09.2025 | 70,78 | 70,96 | 70,14 | 70,96 | -0,11% | 85,00 |
| 29.08.2025 | 70,90 | 71,04 | 70,90 | 71,04 | -0,34% | 64,00 |
| 28.08.2025 | 71,04 | 71,48 | 71,04 | 71,28 | 1,22% | 701,00 |
| 27.08.2025 | 70,42 | 70,42 | 70,42 | 70,42 | 1,12% | 20,00 |
| 26.08.2025 | 69,64 | 69,64 | 69,64 | 69,64 | -1,28% | 1,00 |
| 25.08.2025 | 71,16 | 71,16 | 70,46 | 70,54 | 1,18% | 297,00 |
| 22.08.2025 | 69,72 | 69,72 | 69,72 | 69,72 | -1,89% | 10,00 |
| 21.08.2025 | 70,86 | 71,26 | 70,42 | 71,06 | -0,84% | - |
| 20.08.2025 | 71,24 | 71,66 | 71,18 | 71,66 | 1,47% | 58,00 |
| 19.08.2025 | 69,60 | 70,62 | 69,60 | 70,62 | 1,96% | 80,00 |
| 18.08.2025 | 69,42 | 69,75 | 69,26 | 69,26 | -1,76% | - |
| 15.08.2025 | 70,50 | 70,50 | 70,50 | 70,50 | 0,28% | 20,00 |
| 14.08.2025 | 70,06 | 70,30 | 70,06 | 70,30 | 0,53% | 160,00 |
| 13.08.2025 | 70,24 | 70,57 | 69,73 | 69,93 | -0,24% | - |
| 12.08.2025 | 69,98 | 70,10 | 69,16 | 70,10 | 0,09% | 291,00 |
| 11.08.2025 | 69,78 | 70,04 | 69,78 | 70,04 | -1,05% | 9,00 |
| 08.08.2025 | 71,30 | 71,48 | 70,74 | 70,78 | 1,20% | 262,00 |
| 07.08.2025 | 69,40 | 70,90 | 69,40 | 69,94 | -0,31% | 364,00 |
| 06.08.2025 | 71,38 | 71,51 | 69,57 | 70,16 | 0,03% | - |
| 05.08.2025 | 71,66 | 72,20 | 70,14 | 70,14 | -2,58% | 754,00 |
| 04.08.2025 | 70,28 | 72,00 | 70,28 | 72,00 | 2,45% | 374,00 |
| 01.08.2025 | 71,36 | 71,36 | 70,00 | 70,28 | -1,65% | 423,00 |
| 31.07.2025 | 71,62 | 71,62 | 70,20 | 71,46 | 0,51% | 657,00 |
| 30.07.2025 | 70,64 | 71,10 | 70,64 | 71,10 | 1,43% | 127,00 |
| 29.07.2025 | 69,76 | 70,60 | 69,20 | 70,10 | 1,65% | 164,00 |
| 28.07.2025 | 69,48 | 70,00 | 68,94 | 68,96 | 0,15% | 1.441,00 |
| 25.07.2025 | 68,86 | 68,86 | 68,86 | 68,86 | 1,18% | 12,00 |
| 23.07.2025 | 67,96 | 68,74 | 67,96 | 68,06 | 1,13% | 27,00 |
| 21.07.2025 | 67,08 | 67,70 | 67,02 | 67,30 | 1,72% | 5,00 |
| 18.07.2025 | 66,16 | 66,16 | 66,16 | 66,16 | 0,76% | 100,00 |
| 17.07.2025 | 65,26 | 65,66 | 65,20 | 65,66 | 2,05% | 215,00 |
| 16.07.2025 | 64,10 | 64,34 | 64,10 | 64,34 | 0,06% | 118,00 |
| 15.07.2025 | 64,34 | 64,34 | 64,30 | 64,30 | 1,29% | 95,00 |
| 11.07.2025 | 64,26 | 64,26 | 63,48 | 63,48 | -0,56% | 57,00 |
| 10.07.2025 | 63,88 | 63,88 | 63,84 | 63,84 | 1,01% | 106,00 |
| 08.07.2025 | 63,06 | 63,20 | 63,04 | 63,20 | -1,53% | 76,00 |
| 07.07.2025 | 63,92 | 64,18 | 63,92 | 64,18 | 0,44% | 3,00 |
| 03.07.2025 | 63,80 | 63,90 | 63,60 | 63,90 | -0,47% | 11,00 |
| 02.07.2025 | 64,96 | 64,96 | 64,20 | 64,20 | -0,62% | 182,00 |
| 01.07.2025 | 64,60 | 64,60 | 64,60 | 64,60 | 0,94% | 5,00 |
| 30.06.2025 | 64,84 | 65,12 | 64,00 | 64,00 | -0,90% | 894,00 |
| 27.06.2025 | 64,48 | 64,58 | 64,48 | 64,58 | 1,89% | 27,00 |
| 26.06.2025 | 63,38 | 63,38 | 63,38 | 63,38 | -4,00% | 15,00 |
| 25.06.2025 | 65,86 | 66,02 | 65,86 | 66,02 | 0,82% | 37,00 |
| 24.06.2025 | 65,38 | 66,06 | 65,38 | 65,48 | 0,40% | 58,00 |
| 23.06.2025 | 65,12 | 65,52 | 65,10 | 65,22 | 0,74% | 63,00 |
| 20.06.2025 | 64,74 | 64,74 | 64,74 | 64,74 | 0,87% | 1,00 |
| 18.06.2025 | 64,80 | 64,80 | 64,18 | 64,18 | 0,72% | 4,00 |
| 16.06.2025 | 64,56 | 64,82 | 63,72 | 63,72 | -2,33% | 192,00 |
| 13.06.2025 | 65,24 | 65,24 | 65,24 | 65,24 | -0,15% | 15,00 |
| 12.06.2025 | 65,66 | 65,66 | 65,34 | 65,34 | -1,57% | 88,00 |
| 11.06.2025 | 66,38 | 66,38 | 66,38 | 66,38 | 0,88% | 5,00 |
| 10.06.2025 | 65,80 | 65,80 | 65,80 | 65,80 | -2,55% | 15,00 |
| 09.06.2025 | 67,58 | 67,58 | 67,12 | 67,52 | 1,14% | 4,00 |
| 06.06.2025 | 67,02 | 67,02 | 66,24 | 66,76 | 0,36% | 636,00 |
| 05.06.2025 | 66,80 | 67,18 | 66,52 | 66,52 | -2,72% | 71,00 |
| 03.06.2025 | 68,38 | 68,38 | 67,58 | 68,38 | -0,15% | 99,00 |
| 02.06.2025 | 68,74 | 68,80 | 68,20 | 68,48 | -0,12% | 82,00 |
| 30.05.2025 | 69,14 | 69,24 | 68,56 | 68,56 | 0,20% | 259,00 |
| 29.05.2025 | 69,54 | 69,54 | 68,42 | 68,42 | -0,70% | 219,00 |
| 28.05.2025 | 70,00 | 70,00 | 68,90 | 68,90 | -1,15% | 304,00 |
| 27.05.2025 | 69,78 | 69,86 | 69,54 | 69,70 | 0,69% | 172,00 |
| 26.05.2025 | 69,22 | 69,22 | 69,22 | 69,22 | 2,91% | 3,00 |
| 23.05.2025 | 68,16 | 68,16 | 66,44 | 67,26 | -0,50% | 123,00 |
| 22.05.2025 | 67,24 | 67,60 | 67,24 | 67,60 | -0,73% | 64,00 |
| 21.05.2025 | 68,42 | 69,00 | 67,72 | 68,10 | -2,41% | 415,00 |
| 20.05.2025 | 69,74 | 69,84 | 69,08 | 69,78 | 1,84% | 42,00 |
| 16.05.2025 | 68,52 | 68,52 | 68,52 | 68,52 | 2,61% | 96,00 |
| 15.05.2025 | 66,78 | 66,78 | 66,78 | 66,78 | -1,65% | 2,00 |
| 13.05.2025 | 68,18 | 68,18 | 67,90 | 67,90 | -1,16% | 178,00 |
| 12.05.2025 | 67,88 | 69,82 | 67,82 | 68,70 | 2,63% | 914,00 |
| 09.05.2025 | 67,70 | 67,70 | 66,94 | 66,94 | -1,93% | 63,00 |
| 08.05.2025 | 67,46 | 68,26 | 67,00 | 68,26 | 2,65% | 436,00 |
| 07.05.2025 | 66,74 | 66,80 | 66,16 | 66,50 | -0,24% | 266,00 |
| 06.05.2025 | 66,86 | 66,86 | 66,66 | 66,66 | -0,03% | 28,00 |
| 05.05.2025 | 65,84 | 66,68 | 65,84 | 66,68 | -0,06% | 160,00 |
| 02.05.2025 | 66,12 | 66,80 | 66,12 | 66,72 | 1,09% | 307,00 |
| 30.04.2025 | 66,00 | 66,00 | 66,00 | 66,00 | -1,05% | 170,00 |
| 29.04.2025 | 66,02 | 66,70 | 66,02 | 66,70 | 1,06% | 220,00 |
| 28.04.2025 | 66,00 | 66,00 | 66,00 | 66,00 | 0,58% | 14,00 |
| 25.04.2025 | 65,70 | 65,70 | 65,62 | 65,62 | 0,46% | 90,00 |
| 24.04.2025 | 63,88 | 65,32 | 63,88 | 65,32 | 1,24% | 31,00 |
| 23.04.2025 | 64,76 | 65,12 | 64,52 | 64,52 | 2,77% | 521,00 |
| 22.04.2025 | 61,20 | 62,78 | 61,20 | 62,78 | 1,16% | 170,00 |
| 17.04.2025 | 62,32 | 62,32 | 62,06 | 62,06 | 0,06% | 377,00 |
| 16.04.2025 | 61,60 | 62,02 | 61,60 | 62,02 | 0,45% | 69,00 |
| 15.04.2025 | 61,94 | 62,18 | 61,74 | 61,74 | 0,26% | 244,00 |
| 14.04.2025 | 61,06 | 61,58 | 60,82 | 61,58 | 5,63% | 407,00 |
| 11.04.2025 | 58,82 | 59,02 | 58,30 | 58,30 | -2,83% | 2.968,00 |
| 10.04.2025 | 60,84 | 60,84 | 60,00 | 60,00 | 6,88% | 360,00 |
| 09.04.2025 | 56,14 | 56,14 | 56,14 | 56,14 | -4,52% | 26,00 |
| 08.04.2025 | 59,12 | 60,40 | 58,80 | 58,80 | 0,03% | 196,00 |
| 07.04.2025 | 57,94 | 59,96 | 57,22 | 58,78 | -2,03% | 372,00 |
| 04.04.2025 | 63,50 | 64,08 | 60,00 | 60,00 | -8,09% | 1.211,00 |
| 03.04.2025 | 64,60 | 65,28 | 64,04 | 65,28 | -2,74% | 45,00 |
| 02.04.2025 | 66,62 | 67,12 | 65,58 | 67,12 | 1,82% | 224,00 |
| 01.04.2025 | 65,48 | 66,26 | 65,48 | 65,92 | 0,58% | 559,00 |
| 31.03.2025 | 65,54 | 65,54 | 65,54 | 65,54 | 1,87% | 36,00 |