72,700$
1,04%
Echtzeit-Aktienkurs Sempra Energy
Bid:
Ask:
Aktienkurse zur Sempra Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 72,43 | 72,85 | 71,95 | 72,68 | 1,01% | 294.206,00 |
| 01.05.2024 | 71,40 | 72,66 | 71,34 | 71,95 | 0,45% | 3.088.214,00 |
| 30.04.2024 | 71,81 | 72,02 | 71,33 | 71,63 | -0,90% | 2.263.938,00 |
| 29.04.2024 | 71,68 | 72,33 | 71,67 | 72,28 | 1,35% | 2.427.912,00 |
| 26.04.2024 | 72,03 | 72,36 | 71,31 | 71,32 | -0,92% | 3.161.506,00 |
| 25.04.2024 | 72,00 | 72,25 | 71,00 | 71,98 | -0,08% | 2.504.286,00 |
| 24.04.2024 | 70,94 | 72,25 | 70,52 | 72,04 | 0,73% | 2.318.136,00 |
| 23.04.2024 | 71,11 | 71,97 | 70,73 | 71,52 | 0,55% | 2.791.550,00 |
| 22.04.2024 | 70,08 | 71,25 | 69,70 | 71,13 | 1,50% | 3.295.442,00 |
| 19.04.2024 | 68,66 | 70,16 | 68,63 | 70,08 | 2,40% | 3.104.539,00 |
| 18.04.2024 | 68,18 | 68,58 | 67,55 | 68,44 | 0,74% | 3.357.242,00 |
| 17.04.2024 | 66,87 | 68,15 | 66,70 | 67,94 | 2,30% | 2.481.656,00 |
| 16.04.2024 | 67,88 | 67,94 | 66,40 | 66,41 | -2,50% | 3.419.088,00 |
| 15.04.2024 | 69,11 | 69,31 | 67,63 | 68,11 | -0,84% | 3.434.457,00 |
| 12.04.2024 | 69,39 | 69,63 | 68,46 | 68,69 | -0,81% | 2.263.408,00 |
| 11.04.2024 | 70,50 | 70,65 | 68,87 | 69,25 | -1,33% | 3.205.611,00 |
| 10.04.2024 | 70,51 | 70,69 | 69,80 | 70,18 | -2,09% | 4.192.801,00 |
| 09.04.2024 | 71,07 | 71,73 | 70,80 | 71,68 | 1,29% | 4.391.216,00 |
| 08.04.2024 | 70,67 | 71,44 | 70,33 | 70,77 | 0,35% | 2.747.201,00 |
| 05.04.2024 | 70,41 | 70,74 | 69,85 | 70,52 | -0,45% | 2.796.395,00 |
| 04.04.2024 | 71,50 | 71,65 | 70,08 | 70,84 | -0,18% | 4.774.025,00 |
| 03.04.2024 | 71,85 | 71,95 | 70,93 | 70,97 | -1,16% | 2.944.384,00 |
| 02.04.2024 | 71,39 | 72,26 | 71,39 | 71,80 | 0,62% | 2.568.274,00 |
| 01.04.2024 | 71,83 | 71,83 | 70,87 | 71,36 | -0,65% | 1.811.230,00 |
| 28.03.2024 | 71,45 | 72,00 | 71,07 | 71,83 | 0,81% | 2.468.803,00 |
| 27.03.2024 | 69,77 | 71,26 | 69,55 | 71,25 | 2,90% | 3.535.885,00 |
| 26.03.2024 | 69,70 | 69,78 | 68,88 | 69,24 | -0,56% | 2.163.354,00 |
| 25.03.2024 | 69,89 | 70,03 | 69,15 | 69,63 | -0,20% | 2.909.821,00 |
| 22.03.2024 | 70,05 | 70,28 | 69,58 | 69,77 | -0,21% | 2.788.355,00 |
| 21.03.2024 | 69,76 | 70,48 | 69,67 | 69,92 | 0,21% | 2.681.381,00 |
| 20.03.2024 | 70,38 | 71,05 | 69,53 | 69,77 | -1,86% | 3.072.437,00 |
| 19.03.2024 | 70,80 | 71,17 | 70,35 | 71,09 | 0,69% | 2.845.345,00 |
| 18.03.2024 | 70,14 | 70,88 | 69,64 | 70,60 | 0,84% | 2.235.927,00 |
| 15.03.2024 | 70,06 | 70,55 | 69,51 | 70,01 | -0,30% | 7.673.113,00 |
| 14.03.2024 | 71,11 | 71,40 | 69,70 | 70,22 | -0,85% | 2.989.176,00 |
| 13.03.2024 | 71,40 | 71,91 | 70,74 | 70,82 | -0,20% | 3.191.708,00 |
| 12.03.2024 | 72,20 | 72,43 | 70,84 | 70,96 | -2,19% | 2.470.108,00 |
| 11.03.2024 | 70,92 | 72,57 | 70,92 | 72,55 | 2,08% | 3.115.723,00 |
| 08.03.2024 | 70,37 | 71,17 | 70,19 | 71,07 | 0,67% | 2.744.001,00 |
| 07.03.2024 | 71,36 | 71,77 | 70,30 | 70,60 | -0,06% | 3.395.882,00 |
| 06.03.2024 | 70,69 | 71,15 | 70,33 | 70,64 | 0,61% | 3.056.914,00 |
| 05.03.2024 | 70,88 | 71,75 | 69,79 | 70,21 | -0,75% | 3.682.465,00 |
| 04.03.2024 | 69,46 | 70,77 | 69,44 | 70,74 | 1,25% | 2.623.783,00 |
| 01.03.2024 | 70,55 | 70,72 | 69,45 | 69,87 | -1,03% | 2.801.112,00 |
| 29.02.2024 | 71,08 | 71,12 | 70,42 | 70,60 | -0,10% | 4.619.958,00 |
| 28.02.2024 | 70,85 | 71,54 | 70,56 | 70,67 | -0,55% | 3.355.648,00 |
| 27.02.2024 | 71,53 | 71,58 | 70,31 | 71,06 | 0,21% | 2.616.502,00 |
| 26.02.2024 | 71,52 | 71,73 | 70,60 | 70,91 | -1,47% | 3.161.469,00 |
| 23.02.2024 | 71,40 | 72,32 | 71,13 | 71,97 | 0,91% | 3.357.793,00 |
| 22.02.2024 | 71,35 | 71,74 | 70,71 | 71,32 | -0,89% | 2.114.740,00 |
| 21.02.2024 | 70,92 | 72,08 | 70,56 | 71,96 | 1,84% | 2.552.097,00 |
| 20.02.2024 | 70,42 | 71,55 | 70,21 | 70,66 | 0,24% | 3.109.481,00 |
| 16.02.2024 | 70,30 | 70,93 | 69,74 | 70,49 | -0,01% | 2.274.449,00 |
| 15.02.2024 | 69,70 | 70,86 | 69,59 | 70,50 | 1,50% | 2.703.242,00 |
| 14.02.2024 | 69,50 | 69,79 | 69,13 | 69,46 | 0,16% | 2.584.284,00 |
| 13.02.2024 | 70,38 | 70,63 | 68,41 | 69,35 | -1,90% | 3.078.478,00 |
| 12.02.2024 | 69,72 | 70,95 | 69,58 | 70,69 | 1,46% | 2.583.317,00 |
| 09.02.2024 | 69,55 | 70,03 | 69,28 | 69,67 | -0,24% | 1.632.848,00 |
| 08.02.2024 | 69,80 | 70,03 | 69,17 | 69,84 | -0,30% | 1.797.965,00 |
| 07.02.2024 | 70,08 | 70,23 | 69,60 | 70,05 | 0,42% | 1.987.836,00 |
| 06.02.2024 | 69,86 | 70,23 | 69,58 | 69,76 | -0,41% | 2.620.569,00 |
| 05.02.2024 | 70,73 | 70,84 | 69,90 | 70,05 | -1,81% | 2.266.983,00 |
| 02.02.2024 | 71,56 | 72,08 | 70,31 | 71,34 | -1,40% | 2.372.342,00 |
| 01.02.2024 | 71,40 | 72,37 | 70,79 | 72,35 | 1,10% | 2.361.504,00 |
| 31.01.2024 | 72,60 | 72,96 | 71,47 | 71,56 | -0,51% | 3.486.912,00 |
| 30.01.2024 | 71,32 | 72,12 | 70,94 | 71,93 | 0,62% | 2.943.784,00 |
| 29.01.2024 | 70,89 | 71,78 | 70,33 | 71,49 | 0,82% | 3.031.694,00 |
| 26.01.2024 | 70,86 | 71,37 | 70,45 | 70,91 | 0,25% | 3.917.497,00 |
| 25.01.2024 | 70,43 | 70,98 | 70,02 | 70,73 | 0,88% | 3.222.168,00 |
| 24.01.2024 | 72,22 | 72,22 | 69,94 | 70,11 | -2,24% | 3.471.268,00 |
| 23.01.2024 | 71,72 | 71,93 | 71,12 | 71,72 | 0,03% | 2.494.322,00 |
| 22.01.2024 | 72,91 | 73,10 | 71,28 | 71,70 | -1,62% | 3.352.089,00 |
| 19.01.2024 | 73,40 | 73,40 | 72,44 | 72,88 | -0,45% | 2.635.510,00 |
| 18.01.2024 | 73,13 | 73,50 | 72,61 | 73,21 | -0,49% | 3.033.293,00 |
| 17.01.2024 | 73,92 | 75,05 | 73,25 | 73,57 | -1,20% | 3.330.564,00 |
| 16.01.2024 | 74,90 | 75,30 | 74,26 | 74,46 | -1,26% | 2.176.813,00 |
| 12.01.2024 | 75,44 | 75,68 | 74,92 | 75,41 | 0,76% | 3.123.241,00 |
| 11.01.2024 | 76,27 | 76,33 | 74,52 | 74,84 | -1,69% | 2.426.044,00 |
| 10.01.2024 | 76,25 | 76,47 | 75,84 | 76,13 | -0,29% | 1.659.190,00 |
| 09.01.2024 | 76,56 | 76,83 | 76,19 | 76,35 | -0,79% | 2.113.239,00 |
| 08.01.2024 | 76,22 | 77,06 | 75,97 | 76,96 | 0,69% | 2.371.480,00 |
| 05.01.2024 | 75,83 | 76,84 | 75,56 | 76,43 | 0,62% | 3.297.860,00 |
| 04.01.2024 | 76,27 | 76,82 | 75,92 | 75,96 | -0,07% | 1.912.430,00 |
| 03.01.2024 | 76,08 | 76,13 | 75,32 | 76,01 | 0,25% | 2.381.683,00 |
| 02.01.2024 | 74,52 | 76,23 | 74,24 | 75,82 | 1,46% | 2.678.293,00 |
| 29.12.2023 | 74,49 | 74,84 | 74,24 | 74,73 | 0,08% | 1.736.544,00 |
| 28.12.2023 | 74,00 | 74,71 | 74,00 | 74,67 | 0,71% | 1.234.854,00 |
| 27.12.2023 | 74,29 | 74,71 | 73,89 | 74,14 | -0,43% | 1.543.864,00 |
| 26.12.2023 | 73,63 | 74,80 | 73,60 | 74,46 | 1,03% | 2.262.535,00 |
| 22.12.2023 | 73,63 | 74,10 | 73,29 | 73,70 | 0,77% | 1.843.609,00 |
| 21.12.2023 | 73,29 | 73,99 | 72,93 | 73,14 | 0,00% | 2.536.424,00 |
| 20.12.2023 | 74,85 | 75,08 | 73,08 | 73,14 | -2,48% | 3.940.567,00 |
| 19.12.2023 | 75,04 | 75,41 | 74,66 | 75,00 | 0,27% | 2.891.680,00 |
| 18.12.2023 | 75,54 | 75,86 | 74,67 | 74,80 | -0,56% | 2.552.625,00 |
| 15.12.2023 | 75,95 | 76,42 | 74,48 | 75,22 | -1,65% | 8.523.478,00 |
| 14.12.2023 | 76,99 | 77,79 | 76,09 | 76,48 | -0,01% | 6.453.944,00 |
| 13.12.2023 | 73,92 | 76,60 | 73,58 | 76,49 | 3,57% | 3.361.703,00 |
| 12.12.2023 | 74,84 | 74,84 | 73,71 | 73,85 | -0,12% | 3.203.718,00 |
| 11.12.2023 | 72,18 | 74,01 | 72,07 | 73,94 | 2,16% | 5.256.142,00 |
| 08.12.2023 | 73,22 | 73,33 | 72,22 | 72,38 | -0,90% | 2.521.660,00 |