69,620€
4,25%
Echtzeit-Aktienkurs Sempra
Bid:
Ask:
Aktienkurse zur Sempra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,34% | 2,00 |
| 14.05.2025 | 67,28 | 67,30 | 65,43 | 65,90 | -2,95% | - |
| 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 |
| 28.03.2025 | 65,08 | 65,08 | 64,34 | 64,34 | -1,32% | 107,00 |
| 26.03.2025 | 64,38 | 65,20 | 63,94 | 65,20 | 1,94% | 657,00 |
| 25.03.2025 | 65,16 | 65,24 | 63,78 | 63,96 | -1,66% | 88,00 |
| 24.03.2025 | 64,62 | 65,08 | 64,62 | 65,04 | 1,47% | 252,00 |
| 21.03.2025 | 64,26 | 64,40 | 64,00 | 64,10 | -1,05% | 138,00 |
| 20.03.2025 | 64,90 | 64,92 | 64,78 | 64,78 | -0,77% | 186,00 |
| 19.03.2025 | 65,18 | 65,28 | 65,00 | 65,28 | -0,03% | 123,00 |
| 18.03.2025 | 65,02 | 65,38 | 64,72 | 65,30 | 0,03% | 2.330,00 |
| 17.03.2025 | 64,04 | 65,78 | 64,04 | 65,28 | 2,38% | 243,00 |
| 14.03.2025 | 62,64 | 64,02 | 62,56 | 63,76 | 1,53% | 692,00 |
| 13.03.2025 | 63,50 | 63,60 | 62,62 | 62,80 | -0,48% | 432,00 |
| 12.03.2025 | 63,36 | 63,36 | 63,10 | 63,10 | -0,35% | 156,00 |
| 11.03.2025 | 64,00 | 64,02 | 63,32 | 63,32 | 0,70% | 339,00 |
| 10.03.2025 | 64,20 | 64,20 | 62,78 | 62,88 | 0,26% | 1.489,00 |
| 07.03.2025 | 64,12 | 64,66 | 62,72 | 62,72 | -3,60% | 258,00 |
| 06.03.2025 | 66,24 | 66,24 | 65,06 | 65,06 | 0,31% | 362,00 |
| 05.03.2025 | 66,80 | 66,80 | 64,80 | 64,86 | -3,31% | 1.552,00 |
| 04.03.2025 | 67,72 | 68,30 | 66,46 | 67,08 | -1,84% | 640,00 |
| 03.03.2025 | 69,10 | 69,18 | 68,16 | 68,34 | 0,18% | 588,00 |
| 28.02.2025 | 69,00 | 69,68 | 68,22 | 68,22 | -2,07% | 115,00 |
| 27.02.2025 | 70,08 | 70,08 | 68,76 | 69,66 | 1,37% | 2.471,00 |
| 26.02.2025 | 67,96 | 69,84 | 66,00 | 68,72 | 2,17% | 2.438,00 |
| 25.02.2025 | 82,94 | 82,94 | 62,00 | 67,26 | -19,56% | 12.201,00 |
| 24.02.2025 | 82,86 | 83,86 | 82,86 | 83,62 | 0,67% | 49,00 |
| 21.02.2025 | 82,52 | 83,62 | 82,14 | 83,06 | 1,47% | 176,00 |
| 19.02.2025 | 80,64 | 81,86 | 80,52 | 81,86 | 1,19% | 302,00 |
| 18.02.2025 | 80,94 | 80,94 | 80,12 | 80,90 | 0,10% | 134,00 |
| 17.02.2025 | 80,68 | 80,82 | 80,68 | 80,82 | 0,90% | 3,00 |
| 14.02.2025 | 80,42 | 80,80 | 80,10 | 80,10 | 0,23% | 373,00 |
| 13.02.2025 | 79,92 | 79,92 | 79,92 | 79,92 | -0,10% | 25,00 |
| 12.02.2025 | 80,92 | 80,92 | 79,28 | 80,00 | 0,38% | 266,00 |
| 11.02.2025 | 79,70 | 79,70 | 79,70 | 79,70 | 0,23% | 75,00 |
| 10.02.2025 | 79,22 | 79,64 | 79,22 | 79,52 | 0,63% | 77,00 |
| 07.02.2025 | 79,34 | 79,34 | 78,78 | 79,02 | 0,13% | 299,00 |
| 06.02.2025 | 78,94 | 80,04 | 78,92 | 78,92 | 0,48% | 356,00 |
| 05.02.2025 | 78,34 | 78,54 | 78,34 | 78,54 | -0,58% | 46,00 |
| 04.02.2025 | 79,34 | 79,34 | 79,00 | 79,00 | -1,32% | 51,00 |
| 03.02.2025 | 80,38 | 80,38 | 79,62 | 80,06 | 0,48% | 18,00 |
| 30.01.2025 | 79,88 | 79,88 | 79,68 | 79,68 | 0,76% | 38,00 |
| 29.01.2025 | 78,74 | 79,08 | 78,74 | 79,08 | 1,00% | 26,00 |
| 28.01.2025 | 78,80 | 78,80 | 78,06 | 78,30 | 0,49% | 894,00 |
| 27.01.2025 | 77,88 | 77,92 | 77,84 | 77,92 | -1,24% | 1.155,00 |
| 24.01.2025 | 79,54 | 79,54 | 78,90 | 78,90 | -1,05% | 135,00 |
| 23.01.2025 | 80,00 | 80,04 | 79,38 | 79,74 | -0,45% | 606,00 |
| 22.01.2025 | 83,44 | 83,44 | 80,10 | 80,10 | -3,98% | 1.669,00 |
| 21.01.2025 | 83,00 | 83,42 | 83,00 | 83,42 | 0,82% | 796,00 |
| 20.01.2025 | 83,08 | 83,08 | 82,74 | 82,74 | 0,17% | 50,00 |
| 17.01.2025 | 82,56 | 82,64 | 82,56 | 82,60 | 1,32% | 38,00 |
| 16.01.2025 | 80,62 | 81,52 | 79,74 | 81,52 | 1,65% | 14,00 |
| 15.01.2025 | 76,24 | 80,20 | 76,24 | 80,20 | 4,86% | 155,00 |
| 14.01.2025 | 75,48 | 76,98 | 75,42 | 76,48 | 0,37% | 613,00 |
| 13.01.2025 | 76,60 | 76,96 | 76,20 | 76,20 | -1,32% | 144,00 |
| 10.01.2025 | 79,84 | 80,66 | 77,08 | 77,22 | -4,31% | 703,00 |
| 09.01.2025 | 80,70 | 80,70 | 80,70 | 80,70 | 1,69% | 50,00 |
| 08.01.2025 | 81,26 | 82,24 | 79,00 | 79,36 | -2,67% | 367,00 |
| 07.01.2025 | 81,54 | 82,10 | 81,20 | 81,54 | -0,97% | 36,00 |
| 06.01.2025 | 85,10 | 85,24 | 82,34 | 82,34 | -3,38% | 947,00 |
| 03.01.2025 | 85,00 | 85,50 | 84,38 | 85,22 | 0,14% | 434,00 |
| 02.01.2025 | 85,24 | 86,30 | 84,94 | 85,10 | 1,82% | 609,00 |
| 30.12.2024 | 84,36 | 85,18 | 83,58 | 83,58 | -1,21% | 204,00 |
| 27.12.2024 | 84,56 | 84,60 | 84,10 | 84,60 | 1,61% | 461,00 |
| 23.12.2024 | 84,04 | 84,16 | 83,00 | 83,26 | -0,05% | 387,00 |
| 20.12.2024 | 83,02 | 83,46 | 82,06 | 83,30 | -0,34% | 459,00 |
| 19.12.2024 | 81,38 | 83,66 | 80,50 | 83,58 | 0,65% | 849,00 |
| 18.12.2024 | 83,38 | 83,90 | 83,04 | 83,04 | 0,02% | 184,00 |
| 17.12.2024 | 83,78 | 84,72 | 83,02 | 83,02 | -2,19% | 560,00 |
| 16.12.2024 | 85,32 | 85,68 | 84,88 | 84,88 | -0,61% | 513,00 |
| 13.12.2024 | 85,40 | 85,40 | 85,40 | 85,40 | 2,18% | 40,00 |