82.89
price up icon0.40%   0.33
after-market Handel nachbörslich: 82.97 0.08 +0.10%
loading

Sempra-Aktien (SRE) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-09-02 $83.24 $81.58 $1.66 4,126,886.0 +0.40%
2025-08-29 $83.36 $81.03 $2.33 3,477,619.0 +1.38%
2025-08-28 $82.33 $81.31 $1.02 2,527,258.0 -1.00%
2025-08-27 $82.47 $81.83 $0.6399 3,697,213.0 +0.59%
2025-08-26 $82.53 $81.15 $1.38 3,963,918.0 +0.06%
2025-08-25 $82.46 $81.50 $0.96 1,687,260.0 -1.41%
2025-08-22 $83.02 $81.20 $1.81 2,334,473.0 +2.18%
2025-08-21 $82.71 $81.11 $1.60 3,363,457.0 -1.54%
2025-08-20 $83.44 $82.14 $1.30 2,837,945.0 -0.30%
2025-08-19 $82.81 $81.16 $1.65 2,783,574.0 +2.05%
2025-08-18 $81.45 $80.55 $0.905 2,117,965.0 -0.30%
2025-08-15 $81.95 $80.98 $0.97 4,066,965.0 -0.79%
2025-08-14 $82.52 $81.36 $1.16 2,775,431.0 -0.41%
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%

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
2025-09 $83.24 $81.58 $1.66 8,253,772.0 +0.40%
2025-08 $83.50 $80.39 $3.11 71,306,405.0 +1.08%
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%
utilities_diversified BIP
$31.44
price down icon 0.03%
utilities_diversified AES
$13.41
price down icon 0.96%
$8.15
price down icon 2.04%
utilities_diversified AQN
$5.65
price down icon 2.59%
utilities_diversified CIG
$1.98
price down icon 2.46%
Kapitalisierung:     |  Volumen (24h):