76,960€
-1,48%
Echtzeit-Aktienkurs Sempra
Bid:
Ask:
Aktienkurse zur Sempra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.03.2026 | 82,64 | 82,64 | 81,54 | 81,54 | -0,73% | 21,00 |
| 04.03.2026 | 82,06 | 82,50 | 81,50 | 82,14 | 0,83% | 208,00 |
| 03.03.2026 | 81,50 | 82,46 | 80,60 | 81,46 | -0,85% | 148,00 |
| 02.03.2026 | 81,30 | 82,74 | 81,30 | 82,16 | 0,76% | 861,00 |
| 27.02.2026 | 80,00 | 81,54 | 80,00 | 81,54 | -0,73% | 314,00 |
| 26.02.2026 | 81,26 | 82,14 | 79,90 | 82,14 | 3,09% | 268,00 |
| 25.02.2026 | 79,44 | 79,68 | 79,44 | 79,68 | 0,99% | 59,00 |
| 24.02.2026 | 78,90 | 78,90 | 78,90 | 78,90 | -0,38% | 71,00 |
| 23.02.2026 | 79,46 | 80,40 | 78,98 | 79,20 | 0,13% | 446,00 |
| 20.02.2026 | 78,62 | 79,10 | 78,62 | 79,10 | 2,01% | 40,00 |
| 19.02.2026 | 77,54 | 77,54 | 77,54 | 77,54 | -0,21% | 1,00 |
| 18.02.2026 | 78,94 | 78,94 | 77,70 | 77,70 | -0,82% | 613,00 |
| 17.02.2026 | 79,88 | 80,18 | 78,34 | 78,34 | -1,58% | 247,00 |
| 16.02.2026 | 80,56 | 80,66 | 79,58 | 79,60 | -1,07% | 211,00 |
| 13.02.2026 | 79,18 | 80,46 | 79,18 | 80,46 | 3,26% | 119,00 |
| 12.02.2026 | 77,92 | 77,92 | 77,92 | 77,92 | 1,78% | 11,00 |
| 11.02.2026 | 76,56 | 76,56 | 76,56 | 76,56 | 4,62% | 20,00 |
| 10.02.2026 | 73,18 | 73,18 | 73,18 | 73,18 | 0,83% | 80,00 |
| 09.02.2026 | 74,16 | 74,16 | 72,58 | 72,58 | -1,92% | 3,00 |
| 06.02.2026 | 73,86 | 74,38 | 73,86 | 74,00 | 1,23% | 146,00 |
| 05.02.2026 | 73,14 | 73,18 | 73,10 | 73,10 | -0,52% | 128,00 |
| 04.02.2026 | 73,34 | 73,48 | 73,34 | 73,48 | -0,14% | 33,00 |
| 03.02.2026 | 73,58 | 73,58 | 73,58 | 73,58 | 0,77% | 1,00 |
| 02.02.2026 | 73,04 | 73,04 | 73,02 | 73,02 | -0,84% | 631,00 |
| 30.01.2026 | 72,86 | 73,64 | 72,24 | 73,64 | 1,07% | 44,00 |
| 29.01.2026 | 72,86 | 72,86 | 72,86 | 72,86 | 0,39% | 14,00 |
| 28.01.2026 | 72,54 | 72,58 | 72,54 | 72,58 | -0,03% | 134,00 |
| 27.01.2026 | 72,98 | 73,04 | 72,60 | 72,60 | -0,41% | 99,00 |
| 26.01.2026 | 72,76 | 72,90 | 72,76 | 72,90 | -0,87% | 21,00 |
| 23.01.2026 | 73,44 | 73,54 | 73,44 | 73,54 | -0,11% | 2,00 |
| 22.01.2026 | 73,62 | 73,62 | 73,62 | 73,62 | 2,22% | 6,00 |
| 21.01.2026 | 73,90 | 73,90 | 72,02 | 72,02 | -7,36% | 251,00 |
| 20.01.2026 | 77,30 | 77,74 | 77,30 | 77,74 | -2,24% | 135,00 |
| 16.01.2026 | 79,52 | 79,52 | 79,52 | 79,52 | 0,56% | 107,00 |
| 15.01.2026 | 78,90 | 79,12 | 78,90 | 79,08 | 1,67% | 207,00 |
| 14.01.2026 | 77,78 | 77,78 | 77,78 | 77,78 | 1,38% | 13,00 |
| 13.01.2026 | 76,72 | 76,72 | 76,72 | 76,72 | 0,79% | 50,00 |
| 12.01.2026 | 76,08 | 76,12 | 76,08 | 76,12 | 0,85% | 271,00 |
| 08.01.2026 | 73,46 | 75,48 | 73,46 | 75,48 | 1,42% | 42,00 |
| 07.01.2026 | 75,36 | 76,50 | 74,16 | 74,42 | -0,11% | 866,00 |
| 06.01.2026 | 75,06 | 75,06 | 74,50 | 74,50 | -2,67% | 218,00 |