37,675€
-4,26%
Echtzeit-Aktienkurs SEMCO TECHNOLOGIES EO 1
Bid:
Ask:
Aktienkurse zur SEMCO TECHNOLOGIES EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 39,03 | 39,15 | 37,25 | 37,68 | -4,26% | 240,00 |
| 21.10.2026 | 39,10 | 39,40 | 38,50 | 39,35 | 1,16% | 10.119,00 |
| 20.10.2026 | 39,08 | 39,83 | 37,85 | 38,90 | -0,64% | - |
| 19.10.2026 | 39,58 | 39,58 | 38,23 | 39,15 | -0,63% | 1.120,00 |
| 16.10.2026 | 40,50 | 41,05 | 39,30 | 39,40 | -2,41% | 3.448,00 |
| 15.10.2026 | 40,33 | 40,38 | 40,30 | 40,38 | -7,24% | - |
| 14.10.2026 | 43,58 | 44,43 | 43,30 | 43,53 | -0,11% | 500,00 |
| 13.10.2026 | 45,70 | 45,73 | 43,55 | 43,58 | -4,70% | - |
| 12.10.2026 | 46,68 | 46,68 | 45,05 | 45,73 | -1,72% | - |
| 09.10.2026 | 45,98 | 47,10 | 44,75 | 46,53 | 1,64% | - |
| 08.10.2026 | 47,48 | 47,48 | 45,60 | 45,78 | -3,68% | 621,00 |
| 07.10.2026 | 48,75 | 49,18 | 47,28 | 47,53 | -2,86% | - |
| 06.10.2026 | 48,73 | 51,20 | 48,70 | 48,93 | 0,31% | - |
| 05.10.2026 | 50,45 | 51,20 | 47,93 | 48,78 | -3,80% | 520,00 |
| 02.10.2026 | 49,33 | 51,50 | 49,10 | 50,70 | 3,63% | 2.727,00 |
| 01.10.2026 | 48,98 | 50,80 | 48,75 | 48,93 | 2,09% | 4.558,00 |
| 30.09.2026 | 48,58 | 49,38 | 47,75 | 47,93 | -0,93% | - |
| 29.09.2026 | 46,68 | 49,00 | 46,58 | 48,38 | 3,31% | - |
| 28.09.2026 | 48,08 | 49,10 | 46,65 | 46,83 | -2,95% | 2.430,00 |
| 25.09.2026 | 47,03 | 48,73 | 46,30 | 48,25 | 3,04% | 2.196,00 |
| 24.09.2026 | 49,03 | 49,18 | 46,40 | 46,83 | -4,73% | 138,00 |
| 23.09.2026 | 43,48 | 49,28 | 43,48 | 49,15 | 12,86% | 7.950,00 |
| 22.09.2026 | 41,53 | 43,70 | 41,13 | 43,55 | 6,15% | 2.000,00 |
| 21.09.2026 | 40,88 | 41,30 | 40,63 | 41,03 | 0,74% | - |
| 18.09.2026 | 40,43 | 41,00 | 40,28 | 40,73 | 0,87% | 1.760,00 |
| 17.09.2026 | 39,78 | 40,50 | 39,60 | 40,38 | 2,02% | - |
| 16.09.2026 | 38,93 | 39,75 | 38,88 | 39,58 | 1,80% | - |
| 15.09.2026 | 39,08 | 39,88 | 38,88 | 38,88 | -0,51% | - |
| 14.09.2026 | 40,70 | 40,75 | 39,08 | 39,08 | -4,40% | - |
| 11.09.2026 | 41,63 | 41,73 | 40,18 | 40,88 | -1,80% | 40,00 |
| 10.09.2026 | 41,65 | 42,10 | 40,93 | 41,63 | -0,24% | - |
| 09.09.2026 | 41,88 | 41,98 | 40,95 | 41,73 | -0,36% | - |
| 08.09.2026 | 41,23 | 42,03 | 40,43 | 41,88 | 1,58% | - |
| 07.09.2026 | 41,20 | 41,78 | 41,20 | 41,23 | 0,24% | - |
| 04.09.2026 | 39,03 | 41,13 | 38,65 | 41,13 | 5,45% | - |
| 03.09.2026 | 42,00 | 42,00 | 38,55 | 39,00 | -7,20% | 8.000,00 |
| 02.09.2026 | 41,98 | 42,33 | 41,10 | 42,03 | 0,24% | - |
| 01.09.2026 | 42,83 | 43,23 | 41,60 | 41,93 | -2,22% | - |
| 31.08.2026 | 42,28 | 43,23 | 42,25 | 42,88 | 1,42% | - |
| 28.08.2026 | 42,63 | 42,78 | 41,95 | 42,28 | -0,82% | - |
| 27.08.2026 | 42,48 | 43,05 | 41,95 | 42,63 | 0,83% | 7.292,00 |
| 26.08.2026 | 42,45 | 43,33 | 41,65 | 42,28 | -0,47% | 1.666,00 |
| 25.08.2026 | 41,40 | 42,80 | 41,40 | 42,48 | 2,78% | - |
| 24.08.2026 | 41,78 | 42,08 | 40,95 | 41,33 | -1,20% | - |
| 21.08.2026 | 41,08 | 42,75 | 40,93 | 41,83 | 1,83% | - |
| 20.08.2026 | 40,98 | 41,08 | 40,83 | 41,08 | -0,67% | - |