94.69
price up icon1.69%   1.57
pre-market  Vorhandelsmarkt:  95.99   1.30   +1.37%
loading

Sempra-Aktien (SRE) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11-21 $94.86 $92.46 $2.40 2,382,836.0 +1.69%
2024-11-20 $93.90 $92.49 $1.41 2,173,135.0 -0.28%
2024-11-19 $93.44 $91.72 $1.72 2,828,820.0 +0.50%
2024-11-18 $93.21 $91.72 $1.49 2,282,770.0 +0.79%
2024-11-15 $92.28 $90.25 $2.03 2,923,075.0 +1.93%
2024-11-14 $92.12 $90.43 $1.69 2,906,112.0 -1.90%
2024-11-13 $93.12 $91.26 $1.86 3,651,089.0 -0.01%
2024-11-12 $92.49 $91.48 $1.01 3,349,181.0 +0.09%
2024-11-11 $92.66 $90.52 $2.14 2,479,461.0 +0.95%
2024-11-08 $91.88 $89.48 $2.40 3,619,759.0 +1.66%
2024-11-07 $90.16 $88.05 $2.11 4,980,871.0 +1.70%
2024-11-06 $88.59 $80.87 $7.72 7,645,941.0 +7.31%
2024-11-05 $82.27 $80.22 $2.05 4,082,845.0 +1.78%
2024-11-04 $81.94 $80.11 $1.83 3,154,482.0 -1.03%
2024-11-01 $83.92 $81.54 $2.38 2,665,667.0 -2.06%
2024-10-31 $84.39 $83.20 $1.19 2,095,045.0 -0.22%
2024-10-30 $84.08 $82.65 $1.43 2,021,108.0 +0.00%
2024-10-29 $84.54 $83.45 $1.09 2,273,419.0 -1.90%
2024-10-28 $85.60 $84.73 $0.87 1,844,003.0 +0.94%
2024-10-25 $86.36 $84.33 $2.03 2,157,749.0 -1.62%
2024-10-24 $86.57 $85.38 $1.19 1,983,886.0 -0.22%
2024-10-23 $85.99 $84.87 $1.12 2,873,508.0 +1.12%

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 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11 $94.86 $80.11 $14.75 53,508,880.0 +13.58%
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%

Sempra-Aktien (SRE) Preisverlauf 2022

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2022-12 $168.2 $153.2 $15.07 23,441,306.0 -7.01%
2022-11 $166.4 $147.1 $19.29 25,900,420.0 +10.10%
2022-10 $158.8 $136.5 $22.25 30,451,208.0 +0.67%
2022-09 $176.5 $148.8 $27.62 29,106,689.0 -9.11%
2022-08 $171.7 $157.7 $13.94 24,688,177.0 -0.50%
2022-07 $166.3 $144.5 $21.77 22,626,812.0 +10.20%
2022-06 $164.5 $136.8 $27.73 27,548,836.0 -8.18%
2022-05 $168.1 $155.7 $12.33 32,125,249.0 +1.55%
2022-04 $173.3 $161.1 $12.23 30,764,995.0 -4.02%
2022-03 $169.6 $143.2 $26.32 48,219,347.0 +16.57%
2022-02 $145.7 $131.0 $14.69 28,047,170.0 +4.39%
2022-01 $139.4 $129.7 $9.74 37,540,672.0 +4.45%
utilities_diversified BIP
$34.86
price up icon 1.96%
utilities_diversified AES
$13.25
price down icon 0.23%
utilities_diversified CIG
$1.99
price down icon 3.86%
utilities_diversified ELP
$6.43
price down icon 3.31%
$5.78
price down icon 3.26%
Kapitalisierung:     |  Volumen (24h):