Holen Sie sich die Stockscreener-App
87.61
1.29%
1.1179
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 |
|---|---|---|---|---|---|
| 2025-09-26 | $87.64 | $86.50 | $1.14 | 567,750.0 | +1.27% |
| 2025-09-25 | $87.65 | $86.06 | $1.59 | 3,868,407.0 | -0.91% |
| 2025-09-24 | $87.36 | $85.97 | $1.39 | 4,355,458.0 | +1.43% |
| 2025-09-23 | $86.80 | $83.71 | $3.09 | 7,518,109.0 | +4.47% |
| 2025-09-22 | $83.00 | $81.98 | $1.02 | 6,043,665.0 | -1.00% |
| 2025-09-19 | $83.58 | $82.37 | $1.21 | 9,014,652.0 | +0.87% |
| 2025-09-18 | $82.93 | $81.72 | $1.20 | 5,863,585.0 | -0.21% |
| 2025-09-17 | $84.00 | $82.57 | $1.43 | 6,864,723.0 | -0.06% |
| 2025-09-16 | $83.60 | $82.57 | $1.03 | 4,362,828.0 | -0.83% |
| 2025-09-15 | $85.22 | $83.32 | $1.90 | 5,517,100.0 | -0.66% |
| 2025-09-12 | $84.32 | $83.11 | $1.21 | 3,204,554.0 | +0.56% |
| 2025-09-11 | $83.58 | $81.75 | $1.83 | 4,779,511.0 | +1.78% |
| 2025-09-10 | $82.21 | $80.22 | $1.99 | 3,727,612.0 | +2.10% |
| 2025-09-09 | $80.81 | $79.15 | $1.66 | 4,011,306.0 | +1.15% |
| 2025-09-08 | $81.40 | $78.97 | $2.43 | 4,816,378.0 | -2.10% |
| 2025-09-05 | $82.37 | $80.46 | $1.91 | 4,310,809.0 | -1.23% |
| 2025-09-04 | $82.98 | $81.28 | $1.70 | 3,601,001.0 | -0.13% |
| 2025-09-03 | $82.97 | $81.36 | $1.61 | 3,237,875.0 | -0.80% |
| 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% |
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 | $87.65 | $78.97 | $8.68 | 89,792,209.0 | +6.09% |
| 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% |
3.22%
0.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):