32,000€
-0,62%
Echtzeit-Aktienkurs Semco Technologies SAS
Bid:
Ask:
Aktienkurse zur Semco Technologies SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2026 | 32,60 | 32,60 | 32,20 | 32,60 | 1,24% | - |
| 10.03.2026 | 31,20 | 33,00 | 31,20 | 32,20 | 3,21% | 22,00 |
| 09.03.2026 | 31,40 | 31,40 | 31,20 | 31,20 | -0,64% | - |
| 06.03.2026 | 32,20 | 32,20 | 31,40 | 31,40 | -2,48% | - |
| 05.03.2026 | 32,60 | 32,60 | 32,20 | 32,20 | -1,23% | - |
| 04.03.2026 | 31,00 | 32,60 | 31,00 | 32,60 | 5,16% | - |
| 03.03.2026 | 32,20 | 32,20 | 31,00 | 31,00 | -3,73% | - |
| 02.03.2026 | 32,60 | 32,60 | 32,20 | 32,20 | -1,23% | - |
| 27.02.2026 | 33,40 | 33,40 | 32,60 | 32,60 | -2,40% | 20,00 |
| 26.02.2026 | 34,80 | 34,80 | 33,40 | 33,40 | -4,02% | 6,00 |
| 25.02.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 24.02.2026 | 34,20 | 34,80 | 34,20 | 34,80 | 1,75% | - |
| 23.02.2026 | 34,40 | 34,40 | 34,20 | 34,20 | -0,58% | - |
| 20.02.2026 | 34,60 | 34,60 | 34,40 | 34,40 | -0,58% | - |
| 19.02.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 18.02.2026 | 32,60 | 34,60 | 32,60 | 34,60 | 6,13% | - |
| 17.02.2026 | 31,80 | 32,60 | 31,80 | 32,60 | 2,52% | - |
| 16.02.2026 | 31,00 | 31,80 | 31,00 | 31,80 | 2,58% | - |
| 13.02.2026 | 31,80 | 31,80 | 31,00 | 31,00 | -2,52% | - |
| 12.02.2026 | 32,00 | 32,00 | 31,80 | 31,80 | -0,62% | - |
| 11.02.2026 | 32,80 | 32,80 | 32,00 | 32,00 | -2,44% | - |
| 10.02.2026 | 32,60 | 32,80 | 32,60 | 32,80 | 0,61% | - |
| 09.02.2026 | 32,20 | 32,60 | 32,20 | 32,60 | 1,24% | - |
| 06.02.2026 | 33,40 | 33,40 | 32,20 | 32,20 | -3,59% | - |
| 05.02.2026 | 33,00 | 33,40 | 33,00 | 33,40 | 1,21% | - |
| 04.02.2026 | 34,20 | 34,20 | 33,00 | 33,00 | -3,51% | - |
| 03.02.2026 | 36,60 | 36,60 | 34,20 | 34,20 | -6,56% | - |
| 02.02.2026 | 36,40 | 36,60 | 36,40 | 36,60 | 0,55% | - |
| 30.01.2026 | 37,00 | 37,00 | 36,40 | 36,40 | -2,41% | - |
| 29.01.2026 | 36,40 | 37,30 | 36,00 | 37,30 | 3,61% | - |
| 28.01.2026 | 35,20 | 36,00 | 35,20 | 36,00 | 2,27% | - |
| 27.01.2026 | 36,40 | 36,40 | 35,20 | 35,20 | -3,30% | - |
| 26.01.2026 | 35,80 | 36,40 | 35,80 | 36,40 | 1,68% | - |
| 23.01.2026 | 35,40 | 35,80 | 35,40 | 35,80 | 1,13% | - |
| 22.01.2026 | 33,00 | 35,40 | 33,00 | 35,40 | 7,27% | - |
| 21.01.2026 | 33,60 | 33,60 | 33,00 | 33,00 | -1,79% | - |
| 20.01.2026 | 35,60 | 35,60 | 33,60 | 33,60 | -5,62% | - |
| 19.01.2026 | 35,80 | 35,80 | 35,60 | 35,60 | -0,56% | - |
| 16.01.2026 | 34,40 | 35,80 | 34,40 | 35,80 | 4,07% | - |
| 15.01.2026 | 31,80 | 34,40 | 31,80 | 34,40 | 8,18% | - |
| 14.01.2026 | 32,20 | 32,20 | 31,80 | 31,80 | -1,24% | - |
| 13.01.2026 | 33,40 | 33,40 | 32,20 | 32,20 | -3,59% | - |
| 12.01.2026 | 33,00 | 33,40 | 33,00 | 33,40 | 1,21% | - |
| 09.01.2026 | 31,60 | 33,00 | 31,60 | 33,00 | 4,43% | - |
| 08.01.2026 | 31,80 | 31,80 | 31,60 | 31,60 | -0,63% | - |
| 07.01.2026 | 29,20 | 31,80 | 29,20 | 31,80 | 8,90% | - |
| 06.01.2026 | 28,60 | 29,20 | 28,60 | 29,20 | 2,10% | - |
| 05.01.2026 | 27,80 | 28,60 | 27,80 | 28,60 | 2,88% | - |
| 02.01.2026 | 27,60 | 27,80 | 27,60 | 27,80 | 1,46% | - |
| 30.12.2025 | 26,60 | 27,40 | 26,60 | 27,40 | 3,01% | - |
| 29.12.2025 | 27,00 | 27,00 | 26,60 | 26,60 | -0,75% | - |
| 23.12.2025 | 27,00 | 27,00 | 26,80 | 26,80 | -0,74% | - |
| 22.12.2025 | 27,20 | 27,20 | 27,00 | 27,00 | -0,74% | - |
| 19.12.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 18.12.2025 | 28,00 | 28,00 | 27,20 | 27,20 | -2,86% | - |
| 17.12.2025 | 27,00 | 28,00 | 27,00 | 28,00 | 3,70% | - |
| 16.12.2025 | 27,20 | 27,20 | 27,00 | 27,00 | -0,74% | - |
| 15.12.2025 | 27,00 | 27,20 | 27,00 | 27,20 | 0,74% | - |
| 12.12.2025 | 26,40 | 27,00 | 26,40 | 27,00 | 2,27% | - |
| 11.12.2025 | 25,80 | 26,40 | 25,80 | 26,40 | 2,33% | - |
| 10.12.2025 | 26,00 | 26,00 | 25,80 | 25,80 | -0,77% | - |
| 09.12.2025 | 25,80 | 26,00 | 25,80 | 26,00 | 0,78% | - |
| 08.12.2025 | 25,00 | 25,80 | 25,00 | 25,80 | 3,20% | - |
| 05.12.2025 | 24,00 | 25,00 | 24,00 | 25,00 | 5,04% | - |
| 04.12.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 03.12.2025 | 23,20 | 23,80 | 23,20 | 23,80 | 2,59% | - |
| 02.12.2025 | 22,80 | 23,20 | 22,80 | 23,20 | 1,75% | - |
| 01.12.2025 | 23,40 | 23,40 | 22,80 | 22,80 | -2,56% | - |
| 28.11.2025 | 24,20 | 24,20 | 23,40 | 23,40 | -3,31% | - |
| 27.11.2025 | 24,80 | 24,80 | 24,20 | 24,20 | -2,42% | - |
| 26.11.2025 | 25,00 | 25,00 | 24,80 | 24,80 | -0,80% | - |
| 25.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 24.11.2025 | 23,60 | 25,00 | 23,60 | 25,00 | 5,93% | - |
| 21.11.2025 | 25,20 | 25,20 | 23,60 | 23,60 | -6,35% | - |
| 20.11.2025 | 25,80 | 25,80 | 25,20 | 25,20 | -2,33% | - |
| 19.11.2025 | 25,20 | 25,80 | 25,20 | 25,80 | 2,38% | - |
| 18.11.2025 | 25,60 | 25,60 | 25,20 | 25,20 | -1,56% | - |
| 17.11.2025 | 25,80 | 25,80 | 25,60 | 25,60 | -0,78% | - |
| 14.11.2025 | 25,60 | 25,80 | 25,60 | 25,80 | 0,78% | - |
| 13.11.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 12.11.2025 | 25,80 | 25,80 | 25,60 | 25,60 | -0,78% | - |
| 11.11.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 10.11.2025 | 25,20 | 25,80 | 25,20 | 25,80 | 2,38% | - |
| 07.11.2025 | 25,40 | 25,40 | 25,20 | 25,20 | -0,79% | - |
| 06.11.2025 | 25,60 | 25,60 | 25,40 | 25,40 | 0,79% | - |
| 05.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 04.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 03.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 31.10.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 30.10.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 29.10.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 28.10.2025 | 25,60 | 25,60 | 25,20 | 25,20 | -1,56% | - |
| 27.10.2025 | 25,40 | 25,60 | 25,40 | 25,60 | 0,79% | - |
| 24.10.2025 | 25,20 | 25,40 | 25,20 | 25,40 | 0,79% | - |
| 23.10.2025 | 24,60 | 25,20 | 24,60 | 25,20 | 2,44% | - |
| 22.10.2025 | 25,40 | 25,40 | 24,60 | 24,60 | -3,15% | - |
| 21.10.2025 | 26,00 | 26,00 | 25,40 | 25,40 | -2,31% | - |
| 20.10.2025 | 25,80 | 26,00 | 25,80 | 26,00 | 0,78% | - |
| 17.10.2025 | 25,60 | 25,80 | 25,60 | 25,80 | 0,78% | - |
| 16.10.2025 | 26,20 | 26,20 | 25,60 | 25,60 | -2,29% | - |