51,900€
5,38%
Echtzeit-Aktienkurs Semco Technologies SAS
Bid:
Ask:
Aktienkurse zur Semco Technologies SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 50,15 | 51,45 | 49,23 | 51,30 | 4,16% | - |
| 10.06.2026 | 49,25 | 49,25 | 49,25 | 49,25 | 0,10% | - |
| 09.06.2026 | 50,90 | 50,90 | 49,20 | 49,20 | -3,53% | - |
| 08.06.2026 | 48,00 | 51,00 | 48,00 | 51,00 | 4,51% | - |
| 05.06.2026 | 51,70 | 51,70 | 48,80 | 48,80 | -5,79% | - |
| 04.06.2026 | 54,90 | 54,90 | 51,80 | 51,80 | -5,82% | - |
| 03.06.2026 | 54,90 | 55,20 | 54,30 | 55,00 | 0,00% | 87,00 |
| 02.06.2026 | 52,70 | 55,00 | 52,70 | 55,00 | 3,00% | - |
| 01.06.2026 | 53,40 | 53,40 | 53,40 | 53,40 | -0,19% | - |
| 29.05.2026 | 51,70 | 54,80 | 51,70 | 53,50 | 3,88% | 1,00 |
| 28.05.2026 | 48,60 | 51,50 | 48,60 | 51,50 | 4,99% | - |
| 27.05.2026 | 48,50 | 49,05 | 48,50 | 49,05 | 1,24% | - |
| 26.05.2026 | 49,05 | 49,05 | 48,45 | 48,45 | -0,92% | - |
| 25.05.2026 | 48,95 | 48,95 | 48,90 | 48,90 | 1,24% | - |
| 22.05.2026 | 45,95 | 48,30 | 45,95 | 48,30 | 6,04% | - |
| 21.05.2026 | 42,75 | 45,55 | 42,75 | 45,55 | -6,76% | - |
| 20.05.2026 | 48,85 | 48,85 | 48,85 | 48,85 | -5,88% | - |
| 19.05.2026 | 51,90 | 51,90 | 51,90 | 51,90 | 0,00% | - |
| 18.05.2026 | 53,70 | 53,70 | 51,90 | 51,90 | -3,35% | - |
| 15.05.2026 | 54,50 | 54,50 | 53,70 | 53,70 | 0,56% | - |
| 14.05.2026 | 53,40 | 53,40 | 53,40 | 53,40 | 4,09% | - |
| 13.05.2026 | 51,30 | 51,30 | 51,30 | 51,30 | -4,65% | - |
| 12.05.2026 | 53,80 | 53,80 | 53,80 | 53,80 | 0,00% | - |
| 11.05.2026 | 53,30 | 53,80 | 53,30 | 53,80 | 2,87% | - |
| 08.05.2026 | 51,00 | 53,30 | 51,00 | 52,30 | -3,51% | 100,00 |
| 07.05.2026 | 54,20 | 54,20 | 54,20 | 54,20 | 6,07% | - |
| 06.05.2026 | 52,40 | 52,40 | 51,10 | 51,10 | -2,48% | 26,00 |
| 05.05.2026 | 45,60 | 52,40 | 45,60 | 52,40 | 14,91% | 10,00 |
| 04.05.2026 | 46,45 | 46,45 | 45,60 | 45,60 | 9,88% | - |
| 30.04.2026 | 41,50 | 41,50 | 41,50 | 41,50 | 2,22% | - |
| 29.04.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 28.04.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 27.04.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -2,40% | - |
| 24.04.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
| 23.04.2026 | 43,20 | 43,20 | 41,60 | 41,60 | -3,70% | - |
| 22.04.2026 | 42,65 | 43,20 | 42,65 | 43,20 | 1,29% | - |
| 21.04.2026 | 44,55 | 44,55 | 42,65 | 42,65 | -4,26% | - |
| 20.04.2026 | 45,05 | 45,05 | 44,55 | 44,55 | -1,11% | - |
| 17.04.2026 | 46,10 | 46,10 | 45,05 | 45,05 | -2,28% | - |
| 16.04.2026 | 44,80 | 47,50 | 44,80 | 46,10 | 2,90% | 50,00 |
| 15.04.2026 | 44,50 | 44,80 | 44,50 | 44,80 | 0,67% | - |
| 14.04.2026 | 40,90 | 44,50 | 40,90 | 44,50 | 17,11% | - |
| 13.04.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 10.04.2026 | 35,90 | 38,00 | 35,90 | 38,00 | 5,85% | - |
| 09.04.2026 | 36,00 | 36,00 | 35,90 | 35,90 | -0,28% | - |
| 08.04.2026 | 34,50 | 36,00 | 34,50 | 36,00 | 4,35% | - |
| 07.04.2026 | 35,50 | 35,50 | 34,50 | 34,50 | -3,09% | - |
| 02.04.2026 | 36,20 | 36,20 | 35,40 | 35,60 | -1,66% | 3,00 |
| 01.04.2026 | 35,40 | 36,20 | 35,40 | 36,20 | 2,26% | - |
| 31.03.2026 | 33,20 | 35,40 | 33,20 | 35,40 | 6,63% | - |
| 30.03.2026 | 31,80 | 33,20 | 31,80 | 33,20 | 2,47% | - |
| 27.03.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 26.03.2026 | 32,60 | 32,60 | 32,40 | 32,40 | -0,61% | - |
| 25.03.2026 | 31,40 | 32,60 | 31,40 | 32,60 | 3,82% | - |
| 24.03.2026 | 31,60 | 31,60 | 31,40 | 31,40 | -0,63% | - |
| 23.03.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 20.03.2026 | 32,00 | 32,00 | 31,60 | 31,60 | -1,25% | - |
| 19.03.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 18.03.2026 | 31,20 | 32,00 | 31,20 | 32,00 | 2,56% | - |
| 17.03.2026 | 31,00 | 31,20 | 31,00 | 31,20 | 0,65% | - |
| 16.03.2026 | 30,60 | 31,00 | 30,60 | 31,00 | 1,31% | - |
| 13.03.2026 | 31,40 | 31,40 | 30,60 | 30,60 | -2,55% | - |
| 12.03.2026 | 31,60 | 31,60 | 31,40 | 31,40 | -0,63% | - |
| 11.03.2026 | 32,20 | 32,20 | 31,60 | 31,60 | -1,86% | - |
| 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% | - |