79.38
price down icon0.53%   -0.42
after-market Handel nachbörslich: 79.37 -0.010 -0.01%
loading

Sempra-Aktien (SRE) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
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%
2025-07-14 $75.08 $73.97 $1.11 2,345,820.0 -0.01%
2025-07-11 $75.02 $73.84 $1.18 2,819,309.0 -0.45%
2025-07-10 $75.05 $73.83 $1.22 2,638,013.0 +0.55%
2025-07-09 $74.83 $73.18 $1.65 5,035,588.0 +0.23%
2025-07-08 $74.70 $73.34 $1.36 4,352,192.0 -0.09%
2025-07-07 $75.31 $74.10 $1.21 2,205,779.0 -0.97%
2025-07-03 $75.34 $74.30 $1.04 1,972,704.0 +0.40%
2025-07-02 $76.06 $74.55 $1.52 3,290,232.0 -1.79%
2025-07-01 $76.92 $75.19 $1.73 3,760,323.0 +0.54%
2025-06-30 $75.83 $74.95 $0.88 3,815,873.0 +0.54%
2025-06-27 $75.90 $74.75 $1.15 5,552,428.0 +0.56%
2025-06-26 $74.95 $73.61 $1.34 4,423,633.0 -0.11%
2025-06-25 $75.90 $74.78 $1.12 2,443,419.0 -1.41%
2025-06-24 $76.37 $75.39 $0.98 3,330,490.0 +0.40%

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
2025-07 $79.83 $73.18 $6.65 51,528,373.0 +4.76%
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
$32.47
price up icon 0.81%
utilities_diversified AES
$13.94
price up icon 0.94%
$7.99
price up icon 0.76%
utilities_diversified AQN
$6.09
price down icon 0.33%
utilities_diversified ALE
$65.69
price down icon 0.83%
Kapitalisierung:     |  Volumen (24h):