73,250€
-0,23%
Echtzeit-Aktienkurs Sempra
Bid:
Ask:
Aktienkurse zur Sempra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 73,72 | 73,90 | 73,42 | 73,42 | -0,78% | 74,00 |
| 05.08.2026 | 75,76 | 75,92 | 74,00 | 74,00 | -1,88% | 255,00 |
| 04.08.2026 | 76,06 | 76,08 | 75,42 | 75,42 | -1,85% | 342,00 |
| 03.08.2026 | 77,56 | 77,56 | 76,40 | 76,84 | -1,20% | 6,00 |
| 31.07.2026 | 78,05 | 78,32 | 77,59 | 77,77 | 0,87% | - |
| 30.07.2026 | 77,36 | 77,54 | 77,10 | 77,10 | -1,15% | 377,00 |
| 29.07.2026 | 79,30 | 79,30 | 78,00 | 78,00 | -3,44% | 185,00 |
| 28.07.2026 | 80,78 | 80,78 | 80,78 | 80,78 | -0,52% | 4,00 |
| 27.07.2026 | 82,78 | 83,20 | 81,20 | 81,20 | -0,78% | 567,00 |
| 23.07.2026 | 80,88 | 82,50 | 80,88 | 81,84 | 2,63% | 77,00 |
| 22.07.2026 | 78,76 | 79,76 | 78,76 | 79,74 | -2,04% | 662,00 |
| 17.07.2026 | 81,02 | 81,40 | 80,72 | 81,40 | -0,07% | 274,00 |
| 16.07.2026 | 80,62 | 81,46 | 80,62 | 81,46 | -1,02% | 261,00 |
| 15.07.2026 | 81,42 | 82,30 | 81,42 | 82,30 | -1,06% | 2,00 |
| 14.07.2026 | 83,22 | 83,22 | 82,98 | 83,18 | 0,87% | 220,00 |
| 13.07.2026 | 82,50 | 82,50 | 81,78 | 82,46 | -0,58% | 82,00 |
| 10.07.2026 | 82,94 | 82,94 | 82,94 | 82,94 | -0,81% | 80,00 |
| 09.07.2026 | 83,62 | 83,62 | 83,62 | 83,62 | 1,43% | 119,00 |
| 08.07.2026 | 82,44 | 82,44 | 82,44 | 82,44 | -0,98% | 220,00 |
| 07.07.2026 | 82,86 | 83,26 | 82,86 | 83,26 | 2,26% | 2,00 |
| 03.07.2026 | 80,58 | 81,42 | 80,58 | 81,42 | 0,47% | 19,00 |
| 02.07.2026 | 80,66 | 81,04 | 80,38 | 81,04 | -0,71% | 144,00 |
| 01.07.2026 | 81,42 | 81,62 | 81,42 | 81,62 | -0,32% | 18,00 |
| 30.06.2026 | 81,88 | 81,88 | 81,88 | 81,88 | 0,20% | 25,00 |
| 29.06.2026 | 82,56 | 82,56 | 81,72 | 81,72 | -0,68% | 123,00 |
| 26.06.2026 | 83,00 | 83,00 | 81,44 | 82,28 | 0,44% | 278,00 |
| 25.06.2026 | 81,70 | 81,92 | 81,70 | 81,92 | 1,11% | 94,00 |
| 24.06.2026 | 81,80 | 81,80 | 81,02 | 81,02 | 0,50% | 176,00 |
| 23.06.2026 | 79,48 | 80,62 | 79,48 | 80,62 | 0,78% | 187,00 |
| 22.06.2026 | 79,32 | 80,00 | 78,70 | 80,00 | 0,81% | 402,00 |
| 19.06.2026 | 79,36 | 79,36 | 79,36 | 79,36 | -0,10% | 3,00 |
| 18.06.2026 | 79,08 | 79,44 | 78,00 | 79,44 | 0,81% | 907,00 |
| 17.06.2026 | 78,80 | 78,80 | 78,80 | 78,80 | -1,10% | 2,00 |
| 16.06.2026 | 78,92 | 79,68 | 78,80 | 79,68 | 1,12% | 64,00 |
| 15.06.2026 | 80,86 | 80,86 | 78,80 | 78,80 | -1,50% | 163,00 |
| 12.06.2026 | 80,30 | 80,30 | 80,00 | 80,00 | 0,65% | 42,00 |
| 11.06.2026 | 79,16 | 79,48 | 79,16 | 79,48 | 0,28% | 112,00 |
| 10.06.2026 | 77,84 | 79,26 | 77,84 | 79,26 | -2,75% | 26,00 |
| 08.06.2026 | 78,82 | 81,50 | 78,82 | 81,50 | 2,85% | 1.070,00 |
| 05.06.2026 | 77,00 | 79,24 | 77,00 | 79,24 | 2,88% | 25,00 |
| 04.06.2026 | 77,02 | 77,02 | 77,02 | 77,02 | -1,41% | 1,00 |
| 03.06.2026 | 78,54 | 78,54 | 78,10 | 78,12 | 2,20% | 48,00 |
| 02.06.2026 | 75,04 | 76,44 | 74,28 | 76,44 | 1,30% | 178,00 |
| 01.06.2026 | 77,10 | 77,10 | 75,46 | 75,46 | -2,38% | 374,00 |
| 29.05.2026 | 77,82 | 78,12 | 77,30 | 77,30 | -0,03% | 244,00 |
| 28.05.2026 | 78,80 | 78,80 | 77,32 | 77,32 | -0,54% | 64,00 |
| 27.05.2026 | 78,40 | 78,40 | 77,74 | 77,74 | -2,80% | 101,00 |
| 26.05.2026 | 79,22 | 79,98 | 79,22 | 79,98 | 0,60% | 2,00 |
| 25.05.2026 | 79,98 | 79,98 | 79,50 | 79,50 | -0,18% | 13,00 |
| 22.05.2026 | 79,50 | 79,64 | 79,50 | 79,64 | 1,37% | 36,00 |
| 21.05.2026 | 79,00 | 79,14 | 78,56 | 78,56 | 0,05% | 43,00 |
| 20.05.2026 | 78,46 | 79,40 | 78,46 | 78,52 | 0,10% | 662,00 |
| 19.05.2026 | 78,44 | 78,44 | 78,44 | 78,44 | 1,63% | 45,00 |
| 18.05.2026 | 77,04 | 78,16 | 76,98 | 77,18 | -3,55% | 1.582,00 |
| 15.05.2026 | 79,66 | 80,02 | 79,66 | 80,02 | 1,45% | 98,00 |
| 13.05.2026 | 79,66 | 79,66 | 78,88 | 78,88 | -0,38% | 310,00 |
| 12.05.2026 | 79,00 | 79,18 | 79,00 | 79,18 | 1,36% | 236,00 |
| 11.05.2026 | 78,12 | 78,12 | 78,12 | 78,12 | 0,26% | 1,00 |
| 08.05.2026 | 77,92 | 77,92 | 77,92 | 77,92 | -0,41% | 22,00 |
| 07.05.2026 | 77,48 | 78,24 | 77,32 | 78,24 | -1,49% | 38,00 |
| 06.05.2026 | 81,14 | 81,20 | 79,42 | 79,42 | -1,73% | 211,00 |
| 05.05.2026 | 80,68 | 80,82 | 80,68 | 80,82 | -0,35% | 59,00 |
| 04.05.2026 | 81,20 | 81,20 | 80,00 | 81,10 | 0,50% | 75,00 |
| 30.04.2026 | 79,10 | 81,02 | 79,10 | 80,70 | 1,15% | 52,00 |
| 29.04.2026 | 79,78 | 79,78 | 79,78 | 79,78 | 0,20% | 1,00 |
| 28.04.2026 | 78,52 | 79,70 | 78,52 | 79,62 | -0,47% | 217,00 |
| 27.04.2026 | 80,00 | 80,00 | 80,00 | 80,00 | 0,00% | 278,00 |
| 24.04.2026 | 80,00 | 80,00 | 80,00 | 80,00 | 0,43% | 25,00 |
| 23.04.2026 | 78,22 | 79,72 | 78,22 | 79,66 | 0,28% | 62,00 |
| 22.04.2026 | 80,04 | 80,06 | 79,44 | 79,44 | 0,10% | 64,00 |
| 21.04.2026 | 79,98 | 79,98 | 79,24 | 79,36 | -0,75% | 25,00 |
| 20.04.2026 | 79,86 | 80,64 | 79,86 | 79,96 | 0,71% | 229,00 |
| 17.04.2026 | 81,82 | 81,82 | 79,40 | 79,40 | -1,73% | 200,00 |
| 16.04.2026 | 81,50 | 81,50 | 80,80 | 80,80 | 0,12% | 91,00 |
| 15.04.2026 | 81,96 | 81,96 | 80,64 | 80,70 | -0,15% | 214,00 |
| 14.04.2026 | 81,86 | 81,86 | 80,66 | 80,82 | -0,69% | 298,00 |
| 13.04.2026 | 83,56 | 84,56 | 81,38 | 81,38 | -3,83% | 460,00 |
| 10.04.2026 | 84,90 | 85,14 | 84,62 | 84,62 | -1,05% | 224,00 |
| 09.04.2026 | 86,00 | 86,00 | 85,52 | 85,52 | 2,44% | 110,00 |
| 08.04.2026 | 85,98 | 85,98 | 83,48 | 83,48 | -1,39% | 50,00 |
| 07.04.2026 | 85,68 | 85,68 | 84,66 | 84,66 | -0,94% | 25,00 |
| 02.04.2026 | 85,00 | 85,54 | 83,34 | 85,46 | 1,79% | 290,00 |
| 01.04.2026 | 84,80 | 84,80 | 83,78 | 83,96 | 0,77% | 144,00 |
| 31.03.2026 | 85,34 | 85,34 | 83,32 | 83,32 | -2,21% | 375,00 |
| 30.03.2026 | 84,90 | 85,20 | 84,90 | 85,20 | 1,53% | 26,00 |
| 27.03.2026 | 82,98 | 83,92 | 82,98 | 83,92 | 1,25% | 70,00 |
| 26.03.2026 | 82,10 | 83,18 | 82,10 | 82,88 | 1,59% | 82,00 |
| 25.03.2026 | 81,96 | 81,96 | 81,58 | 81,58 | 1,39% | 370,00 |
| 24.03.2026 | 80,36 | 80,56 | 80,36 | 80,46 | 0,02% | 68,00 |
| 23.03.2026 | 78,92 | 80,44 | 78,92 | 80,44 | 1,67% | 33,00 |
| 20.03.2026 | 82,30 | 82,30 | 79,12 | 79,12 | -4,05% | 554,00 |
| 19.03.2026 | 82,98 | 82,98 | 82,46 | 82,46 | -0,58% | 64,00 |
| 18.03.2026 | 82,94 | 82,94 | 82,94 | 82,94 | -0,69% | 12,00 |
| 17.03.2026 | 83,74 | 84,22 | 83,52 | 83,52 | 0,22% | 49,00 |
| 16.03.2026 | 83,22 | 83,64 | 83,22 | 83,34 | 0,60% | 12,00 |
| 13.03.2026 | 81,14 | 83,00 | 81,14 | 82,84 | 1,67% | 118,00 |
| 12.03.2026 | 80,30 | 81,48 | 80,30 | 81,48 | 2,23% | 140,00 |
| 10.03.2026 | 81,04 | 81,04 | 79,70 | 79,70 | -0,72% | 694,00 |
| 09.03.2026 | 78,86 | 80,28 | 78,86 | 80,28 | -1,40% | 45,00 |
| 06.03.2026 | 81,42 | 81,42 | 81,42 | 81,42 | -0,15% | 1,00 |