82,920€
1,72%
Echtzeit-Aktienkurs Sempra
Bid:
Ask:
Aktienkurse zur Sempra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 83,58 | 83,58 | 83,58 | 83,58 | 0,48% | 5,00 |
| 11.12.2024 | 83,18 | 83,18 | 83,18 | 83,18 | -1,28% | 5,00 |
| 10.12.2024 | 83,78 | 84,26 | 83,78 | 84,26 | -0,50% | 7,00 |
| 09.12.2024 | 85,34 | 85,34 | 84,44 | 84,68 | -0,96% | 84,00 |
| 06.12.2024 | 86,36 | 86,36 | 85,50 | 85,50 | -0,90% | 159,00 |
| 05.12.2024 | 86,70 | 86,70 | 86,20 | 86,28 | -1,82% | 45,00 |
| 04.12.2024 | 88,16 | 88,16 | 87,88 | 87,88 | -1,01% | 93,00 |
| 03.12.2024 | 88,02 | 88,78 | 87,20 | 88,78 | 0,89% | 102,00 |
| 02.12.2024 | 89,44 | 89,86 | 88,00 | 88,00 | -1,92% | 290,00 |
| 27.11.2024 | 88,80 | 89,72 | 88,80 | 89,72 | 1,01% | 36,00 |
| 26.11.2024 | 89,92 | 89,92 | 88,82 | 88,82 | -1,33% | 40,00 |
| 25.11.2024 | 90,52 | 91,50 | 90,02 | 90,02 | -1,49% | 118,00 |
| 22.11.2024 | 90,04 | 91,60 | 90,04 | 91,38 | 2,10% | 207,00 |
| 21.11.2024 | 88,00 | 89,50 | 88,00 | 89,50 | 0,67% | 170,00 |
| 20.11.2024 | 88,90 | 88,90 | 88,90 | 88,90 | 1,02% | 17,00 |
| 19.11.2024 | 88,00 | 88,00 | 88,00 | 88,00 | 1,50% | 20,00 |
| 18.11.2024 | 86,58 | 87,16 | 86,58 | 86,70 | 1,03% | 534,00 |
| 15.11.2024 | 85,58 | 86,72 | 84,68 | 85,82 | -0,39% | 77,00 |
| 14.11.2024 | 87,06 | 87,06 | 86,12 | 86,16 | -1,08% | 90,00 |
| 13.11.2024 | 87,06 | 87,16 | 86,28 | 87,10 | 0,51% | 4.758,00 |
| 12.11.2024 | 86,24 | 87,14 | 86,24 | 86,66 | -0,44% | 128,00 |
| 11.11.2024 | 86,02 | 87,04 | 86,02 | 87,04 | 1,85% | 346,00 |
| 08.11.2024 | 85,40 | 85,46 | 85,40 | 85,46 | 2,79% | 83,00 |
| 07.11.2024 | 81,78 | 83,14 | 81,62 | 83,14 | 1,41% | 48,00 |
| 06.11.2024 | 76,94 | 81,98 | 76,76 | 81,98 | 10,22% | 798,00 |
| 05.11.2024 | 74,62 | 74,66 | 73,90 | 74,38 | 0,73% | 130,00 |
| 04.11.2024 | 75,30 | 75,30 | 73,74 | 73,84 | -4,28% | 178,00 |
| 01.11.2024 | 76,64 | 77,14 | 76,64 | 77,14 | 0,16% | 61,00 |
| 30.10.2024 | 77,26 | 77,26 | 76,24 | 77,02 | -0,95% | 503,00 |
| 29.10.2024 | 78,82 | 78,86 | 77,68 | 77,76 | -1,37% | 241,00 |
| 28.10.2024 | 78,82 | 78,90 | 78,82 | 78,84 | -1,15% | 150,00 |
| 25.10.2024 | 79,76 | 79,76 | 79,76 | 79,76 | 0,71% | 5,00 |
| 23.10.2024 | 78,08 | 79,42 | 78,08 | 79,20 | -0,48% | 8,00 |
| 21.10.2024 | 79,58 | 79,58 | 79,58 | 79,58 | 0,66% | 13,00 |
| 18.10.2024 | 79,34 | 79,34 | 79,06 | 79,06 | 0,08% | 119,00 |
| 17.10.2024 | 79,00 | 79,00 | 79,00 | 79,00 | 0,77% | 19,00 |
| 16.10.2024 | 77,74 | 78,40 | 77,00 | 78,40 | 1,37% | 405,00 |
| 15.10.2024 | 76,82 | 77,34 | 76,72 | 77,34 | 4,77% | 32,00 |
| 11.10.2024 | 73,82 | 73,82 | 73,82 | 73,82 | -1,36% | 50,00 |
| 07.10.2024 | 74,84 | 74,84 | 74,84 | 74,84 | 0,24% | 1,00 |
| 04.10.2024 | 74,68 | 74,76 | 74,66 | 74,66 | -0,74% | 174,00 |
| 02.10.2024 | 75,22 | 75,22 | 75,22 | 75,22 | -0,92% | 1,00 |
| 01.10.2024 | 75,42 | 76,02 | 75,42 | 75,92 | 2,71% | 10,00 |
| 26.09.2024 | 73,92 | 73,92 | 73,92 | 73,92 | -1,18% | 189,00 |
| 25.09.2024 | 74,48 | 74,80 | 73,96 | 74,80 | -0,74% | 171,00 |
| 24.09.2024 | 75,36 | 75,36 | 75,36 | 75,36 | 0,37% | 20,00 |
| 23.09.2024 | 75,08 | 75,08 | 75,08 | 75,08 | 1,35% | 4,00 |
| 20.09.2024 | 74,14 | 74,14 | 74,08 | 74,08 | -1,04% | 45,00 |
| 19.09.2024 | 74,86 | 74,86 | 74,86 | 74,86 | -1,40% | 72,00 |
| 18.09.2024 | 75,92 | 75,92 | 75,92 | 75,92 | 0,56% | 25,00 |
| 17.09.2024 | 74,84 | 75,50 | 74,84 | 75,50 | 0,40% | 15,00 |
| 16.09.2024 | 75,00 | 75,20 | 75,00 | 75,20 | 2,29% | 12,00 |
| 13.09.2024 | 73,52 | 73,52 | 73,52 | 73,52 | -1,02% | 12,00 |
| 12.09.2024 | 74,38 | 75,00 | 74,28 | 74,28 | -0,43% | 2.621,00 |
| 11.09.2024 | 74,60 | 74,60 | 74,60 | 74,60 | 0,03% | 50,00 |
| 10.09.2024 | 74,68 | 74,82 | 74,58 | 74,58 | -0,13% | 301,00 |
| 09.09.2024 | 74,92 | 74,92 | 74,68 | 74,68 | -0,16% | 12,00 |
| 06.09.2024 | 74,80 | 74,80 | 74,80 | 74,80 | -1,06% | 8,00 |
| 05.09.2024 | 75,60 | 75,60 | 75,60 | 75,60 | 2,00% | 1,00 |
| 04.09.2024 | 74,12 | 74,12 | 74,12 | 74,12 | -1,38% | 20,00 |
| 03.09.2024 | 74,02 | 75,16 | 74,02 | 75,16 | 1,54% | 187,00 |
| 02.09.2024 | 74,48 | 74,56 | 74,02 | 74,02 | 0,84% | 4,00 |
| 23.08.2024 | 73,40 | 73,40 | 73,40 | 73,40 | 0,80% | 2,00 |
| 22.08.2024 | 72,82 | 72,82 | 72,82 | 72,82 | -0,38% | 16,00 |
| 21.08.2024 | 73,12 | 73,12 | 73,10 | 73,10 | 0,27% | 416,00 |
| 19.08.2024 | 72,06 | 72,90 | 72,06 | 72,90 | 1,42% | 166,00 |
| 15.08.2024 | 72,06 | 72,06 | 71,80 | 71,88 | -0,25% | 190,00 |
| 13.08.2024 | 72,06 | 72,06 | 72,06 | 72,06 | -0,17% | 16,00 |
| 12.08.2024 | 72,18 | 72,18 | 72,18 | 72,18 | 1,12% | 25,00 |
| 09.08.2024 | 71,38 | 71,38 | 71,38 | 71,38 | 0,20% | 20,00 |
| 07.08.2024 | 71,24 | 71,46 | 71,24 | 71,24 | -0,08% | 138,00 |
| 06.08.2024 | 72,18 | 72,18 | 71,30 | 71,30 | -1,84% | 80,00 |
| 05.08.2024 | 73,66 | 73,88 | 72,64 | 72,64 | -2,21% | 232,00 |
| 02.08.2024 | 74,70 | 76,62 | 73,98 | 74,28 | -0,03% | 46,00 |
| 01.08.2024 | 74,38 | 75,10 | 74,30 | 74,30 | -0,35% | 3,00 |
| 31.07.2024 | 74,56 | 74,56 | 74,56 | 74,56 | 1,86% | 14,00 |
| 30.07.2024 | 73,20 | 73,20 | 73,20 | 73,20 | 0,41% | 80,00 |
| 29.07.2024 | 72,90 | 72,90 | 72,90 | 72,90 | 1,36% | 28,00 |
| 26.07.2024 | 72,62 | 72,62 | 71,92 | 71,92 | -2,15% | 80,00 |