Sempra SRE
NYSE · Vereinigte Staaten · Versorger
$77,96-0,22 (-0,28 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $77,96 | -0,28 % | $78,66 | $78,94 | $77,94 | 4,63M |
| 2026-09-29 | $78,18 | +1,68 % | $76,68 | $78,26 | $76,21 | 3,29M |
| 2026-09-28 | $76,89 | -1,33 % | $77,90 | $77,90 | $76,66 | 4,93M |
| 2026-09-25 | $77,93 | +0,24 % | $77,47 | $78,00 | $77,08 | 2,76M |
| 2026-09-24 | $77,74 | -1,59 % | $78,68 | $78,83 | $77,67 | 4,42M |
| 2026-09-23 | $79,00 | -2,45 % | $80,52 | $80,56 | $78,74 | 3,14M |
| 2026-09-22 | $80,98 | -0,27 % | $80,94 | $81,70 | $80,67 | 2,89M |
| 2026-09-21 | $81,20 | -0,14 % | $81,30 | $81,61 | $80,82 | 3,17M |
| 2026-09-18 | $81,31 | -1,06 % | $81,50 | $81,83 | $81,00 | 6,14M |
| 2026-09-17 | $82,18 | +0,59 % | $82,19 | $82,53 | $81,32 | 3,94M |
| 2026-09-16 | $81,70 | +0,62 % | $81,78 | $82,48 | $81,35 | 4,13M |
| 2026-09-15 | $81,20 | -2,16 % | $83,32 | $83,32 | $80,98 | 3,93M |
| 2026-09-14 | $82,99 | -0,42 % | $83,63 | $84,13 | $82,82 | 2,45M |
| 2026-09-11 | $83,34 | -0,79 % | $84,54 | $84,94 | $83,18 | 1,74M |
| 2026-09-10 | $84,00 | -1,19 % | $85,54 | $85,81 | $83,82 | 2,54M |
| 2026-09-09 | $85,01 | -0,54 % | $85,76 | $86,15 | $84,65 | 3,07M |
| 2026-09-08 | $85,47 | +1,70 % | $84,16 | $86,08 | $84,07 | 3,83M |
| 2026-09-04 | $84,04 | -0,63 % | $84,00 | $84,56 | $83,55 | 2,71M |
| 2026-09-03 | $84,57 | +0,93 % | $84,01 | $84,73 | $83,84 | 3,50M |
| 2026-09-02 | $83,79 | -0,56 % | $83,59 | $84,42 | $82,56 | 6,58M |
| 2026-09-01 | $84,26 | +3,13 % | $82,96 | $84,49 | $82,40 | 6,41M |
| 2026-08-31 | $81,70 | -3,10 % | $79,98 | $82,57 | $79,59 | 9,47M |
| 2026-08-28 | $84,31 | -0,52 % | $85,40 | $87,19 | $83,58 | 4,96M |
| 2026-08-27 | $84,75 | -0,62 % | $84,44 | $85,01 | $83,69 | 2,58M |
| 2026-08-26 | $85,28 | +1,49 % | $84,12 | $85,47 | $84,01 | 2,14M |
| 2026-08-25 | $84,03 | -0,64 % | $84,66 | $85,00 | $83,99 | 2,98M |
| 2026-08-24 | $84,57 | +2,03 % | $83,08 | $84,83 | $82,85 | 3,77M |
| 2026-08-21 | $82,89 | -5,14 % | $87,64 | $87,83 | $82,67 | 5,18M |
| 2026-08-20 | $87,38 | +2,09 % | $85,05 | $88,14 | $85,05 | 4,95M |
| 2026-08-19 | $85,59 | -1,82 % | $87,37 | $87,55 | $85,43 | 2,67M |
| 2026-08-18 | $87,18 | +1,44 % | $86,99 | $87,30 | $86,40 | 3,56M |
| 2026-08-17 | $85,94 | -0,54 % | $86,16 | $86,34 | $85,57 | 3,29M |
| 2026-08-14 | $86,41 | -0,08 % | $86,39 | $87,26 | $86,24 | 3,42M |
| 2026-08-13 | $86,48 | +0,65 % | $86,19 | $86,98 | $85,85 | 3,80M |
| 2026-08-12 | $85,92 | +0,51 % | $85,57 | $86,73 | $85,29 | 4,03M |
| 2026-08-11 | $85,48 | +1,39 % | $84,35 | $85,75 | $83,95 | 3,30M |
| 2026-08-10 | $84,31 | +0,51 % | $83,85 | $85,16 | $83,85 | 4,59M |
| 2026-08-07 | $83,88 | -0,56 % | $83,84 | $85,71 | $83,65 | 6,40M |
| 2026-08-06 | $84,35 | -0,37 % | $84,64 | $85,96 | $84,04 | 5,71M |
| 2026-08-05 | $84,66 | -2,30 % | $86,67 | $86,82 | $84,11 | 5,26M |
| 2026-08-04 | $86,65 | -1,23 % | $87,49 | $87,61 | $85,80 | 6,35M |
| 2026-08-03 | $87,73 | -0,93 % | $88,34 | $89,01 | $87,51 | 3,33M |
| 2026-07-31 | $88,55 | -1,15 % | $89,54 | $89,98 | $88,53 | 2,77M |
| 2026-07-30 | $89,58 | +0,86 % | $88,72 | $89,70 | $88,21 | 4,47M |
| 2026-07-29 | $88,82 | -1,92 % | $90,98 | $91,48 | $88,62 | 2,77M |
| 2026-07-28 | $90,56 | -0,76 % | $91,46 | $93,02 | $90,53 | 2,22M |
| 2026-07-27 | $91,25 | -1,86 % | $92,60 | $93,15 | $91,13 | 1,98M |
| 2026-07-24 | $92,98 | -0,49 % | $93,83 | $94,25 | $92,76 | 2,58M |
| 2026-07-23 | $93,44 | +0,42 % | $92,90 | $94,21 | $92,46 | 2,47M |
| 2026-07-22 | $93,05 | +2,72 % | $91,63 | $93,41 | $91,36 | 2,99M |
| 2026-07-21 | $90,59 | -0,11 % | $90,34 | $90,75 | $89,40 | 2,60M |
| 2026-07-20 | $90,69 | -1,69 % | $92,51 | $93,34 | $90,66 | 2,44M |
| 2026-07-17 | $92,25 | -0,97 % | $94,55 | $95,12 | $92,19 | 3,30M |
| 2026-07-16 | $93,15 | +0,40 % | $92,51 | $93,47 | $92,35 | 2,29M |
| 2026-07-15 | $92,78 | -0,62 % | $93,23 | $94,24 | $92,46 | 2,50M |
| 2026-07-14 | $93,36 | -1,11 % | $95,06 | $95,61 | $93,32 | 2,33M |
| 2026-07-13 | $94,41 | +0,22 % | $94,55 | $95,33 | $93,97 | 2,46M |
| 2026-07-10 | $94,20 | -0,44 % | $94,61 | $95,01 | $93,80 | 2,41M |
| 2026-07-09 | $94,62 | -0,74 % | $95,51 | $95,97 | $93,85 | 3,59M |
| 2026-07-08 | $95,33 | +0,78 % | $95,10 | $96,02 | $94,41 | 3,11M |
| 2026-07-07 | $94,59 | +1,76 % | $93,90 | $95,51 | $93,41 | 2,54M |
| 2026-07-06 | $92,95 | -0,12 % | $93,02 | $93,32 | $92,17 | 3,10M |
| 2026-07-02 | $93,06 | +1,85 % | $92,16 | $93,20 | $91,83 | 2,17M |
| 2026-07-01 | $91,37 | -1,45 % | $92,32 | $93,11 | $91,28 | 3,62M |
| 2026-06-30 | $92,71 | -1,28 % | $93,33 | $93,76 | $92,43 | 7,16M |
| 2026-06-29 | $93,91 | -0,38 % | $93,85 | $94,56 | $93,11 | 5,05M |
| 2026-06-26 | $94,27 | +0,90 % | $93,82 | $94,31 | $92,90 | 4,17M |
| 2026-06-25 | $93,43 | +0,75 % | $92,56 | $93,64 | $91,67 | 4,57M |
| 2026-06-24 | $92,73 | +0,48 % | $92,72 | $92,93 | $91,49 | 2,98M |
| 2026-06-23 | $92,29 | +0,73 % | $91,84 | $92,47 | $91,09 | 5,28M |
| 2026-06-22 | $91,62 | +1,03 % | $90,67 | $92,14 | $90,00 | 4,65M |
| 2026-06-18 | $90,69 | +0,49 % | $90,43 | $91,57 | $89,84 | 9,73M |
| 2026-06-17 | $90,25 | -1,66 % | $91,05 | $91,91 | $89,80 | 5,54M |
| 2026-06-16 | $91,77 | -0,17 % | $92,03 | $92,98 | $91,63 | 5,06M |
| 2026-06-15 | $91,93 | -0,39 % | $91,88 | $92,65 | $91,20 | 4,88M |
| 2026-06-12 | $92,29 | +0,82 % | $91,72 | $92,96 | $91,72 | 3,06M |
| 2026-06-11 | $91,54 | +0,56 % | $91,44 | $92,68 | $91,25 | 4,15M |
| 2026-06-10 | $91,03 | +0,18 % | $91,55 | $91,74 | $90,42 | 3,15M |
| 2026-06-09 | $90,87 | +2,10 % | $89,60 | $91,06 | $89,10 | 3,77M |
| 2026-06-08 | $89,00 | -2,65 % | $91,48 | $91,68 | $88,98 | 3,63M |
| 2026-06-05 | $91,42 | +1,20 % | $90,46 | $92,12 | $90,46 | 2,96M |
| 2026-06-04 | $90,34 | +0,90 % | $89,54 | $90,61 | $89,03 | 2,27M |
| 2026-06-03 | $89,53 | -0,02 % | $89,79 | $91,25 | $89,20 | 4,51M |
| 2026-06-02 | $89,55 | +2,78 % | $87,66 | $89,65 | $87,66 | 4,15M |
| 2026-06-01 | $87,13 | -2,24 % | $88,22 | $89,37 | $87,10 | 2,97M |
| 2026-05-29 | $89,13 | -1,00 % | $90,50 | $90,53 | $88,59 | 9,73M |
| 2026-05-28 | $90,03 | -1,35 % | $91,17 | $91,42 | $89,48 | 3,00M |
| 2026-05-27 | $91,26 | -0,32 % | $91,23 | $91,65 | $90,58 | 2,60M |
| 2026-05-26 | $91,55 | -1,35 % | $93,34 | $93,36 | $91,49 | 2,20M |
| 2026-05-22 | $92,80 | +1,37 % | $91,91 | $93,03 | $91,26 | 2,20M |