Holen Sie sich die Stockscreener-App
82.22
0.16%
0.13
Handel nachbörslich:
82.22
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt SRE?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Sempra-Aktien (SRE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-13 | $82.65 | $81.58 | $1.07 | 2,607,577.0 | +0.16% |
| 2025-08-12 | $82.12 | $80.72 | $1.41 | 2,600,708.0 | +1.47% |
| 2025-08-11 | $81.98 | $80.39 | $1.59 | 3,906,484.0 | -0.99% |
| 2025-08-08 | $83.50 | $81.05 | $2.45 | 3,604,354.0 | -1.07% |
| 2025-08-07 | $83.24 | $81.00 | $2.24 | 5,961,440.0 | +1.77% |
| 2025-08-06 | $82.92 | $80.89 | $2.03 | 4,807,036.0 | -1.48% |
| 2025-08-05 | $83.26 | $80.65 | $2.61 | 5,165,529.0 | -0.74% |
| 2025-08-04 | $83.49 | $81.40 | $2.09 | 4,358,635.0 | +2.48% |
| 2025-08-01 | $81.78 | $80.45 | $1.33 | 2,661,564.0 | -0.87% |
| 2025-07-31 | $82.15 | $80.77 | $1.38 | 3,631,531.0 | +0.62% |
| 2025-07-30 | $81.95 | $80.66 | $1.29 | 3,690,716.0 | +0.04% |
| 2025-07-29 | $81.43 | $80.55 | $0.885 | 3,955,737.0 | +1.05% |
| 2025-07-28 | $80.73 | $79.82 | $0.915 | 2,973,044.0 | -0.63% |
| 2025-07-25 | $80.97 | $79.90 | $1.07 | 2,136,369.0 | +0.45% |
| 2025-07-24 | $80.84 | $79.20 | $1.64 | 2,957,593.0 | +1.36% |
| 2025-07-23 | $79.45 | $78.71 | $0.74 | 2,243,507.0 | -0.53% |
| 2025-07-22 | $79.83 | $78.21 | $1.62 | 3,293,407.0 | +1.57% |
| 2025-07-21 | $78.83 | $77.87 | $0.96 | 3,045,518.0 | +0.41% |
| 2025-07-18 | $78.46 | $76.44 | $2.02 | 3,635,366.0 | +2.57% |
| 2025-07-17 | $76.40 | $74.83 | $1.58 | 2,227,012.0 | +1.40% |
| 2025-07-16 | $75.46 | $73.99 | $1.47 | 3,596,339.0 | +1.48% |
| 2025-07-15 | $74.75 | $73.85 | $0.9042 | 2,823,757.0 | -0.55% |
Sempra-Aktien (SRE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Sempra-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SRE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Sempra-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Sempra-Aktien (SRE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $83.50 | $80.39 | $3.11 | 38,280,904.0 | +0.66% |
| 2025-07 | $82.15 | $73.18 | $8.97 | 68,629,856.0 | +7.80% |
| 2025-06 | $78.59 | $73.06 | $5.53 | 79,267,884.0 | -3.59% |
| 2025-05 | $79.25 | $73.33 | $5.92 | 78,175,137.0 | +5.82% |
| 2025-04 | $76.06 | $61.90 | $14.16 | 102,397,915.0 | +4.08% |
| 2025-03 | $72.58 | $67.45 | $5.12 | 104,246,154.0 | -0.29% |
| 2025-02 | $87.60 | $64.89 | $22.71 | 109,034,662.0 | -13.70% |
| 2025-01 | $88.65 | $76.72 | $11.93 | 95,331,840.0 | -5.46% |
Sempra-Aktien (SRE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $94.15 | $85.06 | $9.09 | 59,725,230.0 | -6.75% |
| 2024-11 | $95.77 | $80.11 | $15.66 | 67,040,238.0 | +12.35% |
| 2024-10 | $86.57 | $81.08 | $5.49 | 53,502,341.0 | -0.31% |
| 2024-09 | $84.38 | $80.46 | $3.92 | 46,326,488.0 | +1.76% |
| 2024-08 | $83.68 | $76.67 | $7.02 | 56,995,907.0 | +2.65% |
| 2024-07 | $80.54 | $74.66 | $5.88 | 53,754,818.0 | +5.26% |
| 2024-06 | $77.56 | $74.40 | $3.16 | 49,996,594.0 | -1.26% |
| 2024-05 | $78.83 | $71.34 | $7.49 | 70,763,133.0 | +7.54% |
| 2024-04 | $72.36 | $66.40 | $5.96 | 65,209,391.0 | -0.28% |
| 2024-03 | $72.57 | $68.88 | $3.69 | 63,037,947.0 | +1.74% |
| 2024-02 | $72.37 | $68.41 | $3.96 | 53,391,079.0 | -1.34% |
| 2024-01 | $77.06 | $69.94 | $7.12 | 59,943,604.0 | -4.24% |
Sempra-Aktien (SRE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $77.79 | $70.91 | $6.88 | 67,279,850.0 | +2.55% |
| 2023-11 | $74.61 | $69.22 | $5.39 | 83,883,804.0 | +4.06% |
| 2023-10 | $71.58 | $63.75 | $7.83 | 62,338,557.0 | +2.94% |
| 2023-09 | $74.52 | $67.44 | $7.08 | 49,646,356.0 | -3.12% |
| 2023-08 | $149.9 | $70.15 | $79.80 | 35,144,802.0 | -52.88% |
| 2023-07 | $153.0 | $142.6 | $10.44 | 20,048,368.0 | +2.36% |
| 2023-06 | $150.0 | $142.5 | $7.45 | 22,595,194.0 | +1.44% |
| 2023-05 | $158.6 | $141.9 | $16.69 | 29,475,221.0 | -7.69% |
| 2023-04 | $159.0 | $148.9 | $10.16 | 21,342,749.0 | +2.86% |
| 2023-03 | $152.3 | $138.6 | $13.73 | 36,350,288.0 | +0.80% |
| 2023-02 | $162.0 | $148.5 | $13.49 | 24,531,208.0 | -6.47% |
| 2023-01 | $163.6 | $150.5 | $13.09 | 23,442,489.0 | +3.75% |
0.46%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):