Semapa - Sociedade de Investimento e Gestao S.G.P.S., S.A.
[WKN: 485513 | ISIN: PTSEM0AM0004]
Aktienkurse
22,300€
0,11%
Echtzeit-Aktienkurs Semapa - Sociedade de Investimento e Gestao S.G.P.S., S.A.
Bid:
Ask:
Aktienkurse zur Semapa - Sociedade de Investimento e Gestao S.G.P.S., S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 22,28 | 22,33 | 22,23 | 22,28 | 0,00% | - |
| 05.02.2026 | 22,58 | 22,63 | 22,15 | 22,28 | -0,89% | - |
| 04.02.2026 | 22,58 | 22,83 | 22,38 | 22,48 | 0,33% | - |
| 03.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,67% | 25,00 |
| 02.02.2026 | 22,25 | 22,25 | 22,25 | 22,25 | -0,34% | 604,00 |
| 30.01.2026 | 22,28 | 22,63 | 22,20 | 22,33 | 0,11% | - |
| 29.01.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 1,48% | 1,00 |
| 28.01.2026 | 22,03 | 22,03 | 21,93 | 21,98 | 0,69% | - |
| 27.01.2026 | 21,98 | 21,98 | 21,78 | 21,83 | -0,57% | - |
| 26.01.2026 | 21,95 | 21,95 | 21,95 | 21,95 | 0,46% | 418,00 |
| 23.01.2026 | 21,85 | 21,85 | 21,85 | 21,85 | -0,23% | 32,00 |
| 22.01.2026 | 21,95 | 21,95 | 21,90 | 21,90 | 0,69% | 22,00 |
| 21.01.2026 | 21,45 | 21,75 | 21,45 | 21,75 | 1,87% | 370,00 |
| 20.01.2026 | 21,68 | 21,73 | 21,33 | 21,35 | -1,84% | - |
| 19.01.2026 | 21,63 | 21,90 | 21,60 | 21,75 | -1,58% | - |
| 16.01.2026 | 22,05 | 22,10 | 22,05 | 22,10 | 0,34% | 557,00 |
| 15.01.2026 | 21,93 | 22,08 | 21,65 | 22,03 | 0,57% | - |
| 14.01.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -0,90% | 3,00 |
| 13.01.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 0,80% | 567,00 |
| 12.01.2026 | 21,58 | 21,93 | 21,40 | 21,93 | 2,45% | - |
| 09.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 1,66% | 230,00 |
| 08.01.2026 | 21,05 | 21,05 | 21,05 | 21,05 | -0,36% | 115,00 |
| 07.01.2026 | 21,48 | 21,48 | 21,13 | 21,13 | -2,65% | - |
| 06.01.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 0,35% | 7,00 |
| 05.01.2026 | 21,63 | 21,68 | 21,40 | 21,63 | 2,73% | - |
| 30.12.2025 | 21,30 | 21,30 | 21,05 | 21,05 | -1,64% | 22,00 |
| 29.12.2025 | 21,70 | 21,75 | 21,40 | 21,40 | 3,13% | 408,00 |
| 23.12.2025 | 20,50 | 20,75 | 20,50 | 20,75 | 0,24% | 168,00 |
| 22.12.2025 | 20,50 | 20,90 | 20,20 | 20,70 | 0,49% | 1.337,00 |
| 19.12.2025 | 21,00 | 21,00 | 19,78 | 20,60 | 22,77% | 2.580,00 |
| 18.12.2025 | 16,78 | 16,78 | 16,78 | 16,78 | 0,36% | 56,00 |
| 17.12.2025 | 16,98 | 17,01 | 16,72 | 16,72 | -1,65% | - |
| 16.12.2025 | 17,12 | 17,12 | 17,00 | 17,00 | -1,05% | 109,00 |
| 15.12.2025 | 17,30 | 17,30 | 17,18 | 17,18 | -0,23% | 318,00 |
| 12.12.2025 | 17,22 | 17,22 | 17,22 | 17,22 | 2,07% | 13,00 |
| 11.12.2025 | 16,85 | 16,89 | 16,83 | 16,87 | 0,06% | - |
| 10.12.2025 | 16,86 | 16,86 | 16,86 | 16,86 | 0,48% | 437,00 |
| 09.12.2025 | 17,10 | 17,10 | 16,75 | 16,78 | -2,21% | - |
| 08.12.2025 | 17,10 | 17,16 | 17,10 | 17,16 | 0,23% | - |
| 05.12.2025 | 17,06 | 17,12 | 17,06 | 17,12 | 0,59% | 700,00 |
| 04.12.2025 | 17,02 | 17,02 | 17,00 | 17,02 | 0,35% | - |
| 03.12.2025 | 16,71 | 16,97 | 16,68 | 16,96 | 1,44% | - |
| 02.12.2025 | 16,73 | 16,80 | 16,55 | 16,72 | 0,12% | - |
| 01.12.2025 | 16,76 | 16,76 | 16,70 | 16,70 | -1,12% | 291,00 |
| 28.11.2025 | 16,77 | 16,90 | 16,65 | 16,89 | 1,02% | - |
| 27.11.2025 | 16,72 | 16,72 | 16,72 | 16,72 | 0,12% | 1,00 |
| 26.11.2025 | 16,70 | 16,70 | 16,68 | 16,70 | 0,60% | - |
| 25.11.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,65% | 703,00 |
| 24.11.2025 | 16,42 | 16,57 | 16,23 | 16,33 | 0,06% | - |
| 21.11.2025 | 16,32 | 16,32 | 16,32 | 16,32 | -2,16% | 1,00 |
| 20.11.2025 | 17,32 | 17,40 | 16,67 | 16,68 | -2,80% | - |
| 19.11.2025 | 17,16 | 17,16 | 17,16 | 17,16 | -0,87% | 132,00 |
| 18.11.2025 | 17,31 | 17,33 | 17,31 | 17,31 | -0,92% | - |
| 17.11.2025 | 17,58 | 17,63 | 17,47 | 17,47 | -0,74% | - |
| 14.11.2025 | 17,81 | 17,83 | 17,43 | 17,60 | -1,07% | - |
| 13.11.2025 | 17,82 | 17,86 | 17,76 | 17,79 | -0,45% | - |
| 12.11.2025 | 17,85 | 17,87 | 17,83 | 17,87 | 0,17% | - |
| 11.11.2025 | 17,88 | 17,88 | 17,59 | 17,84 | 0,22% | - |
| 10.11.2025 | 17,82 | 17,82 | 17,80 | 17,80 | 0,74% | 409,00 |
| 07.11.2025 | 17,82 | 17,86 | 17,49 | 17,67 | -0,84% | - |
| 06.11.2025 | 17,82 | 17,82 | 17,82 | 17,82 | 0,00% | 12,00 |
| 05.11.2025 | 17,82 | 17,82 | 17,82 | 17,82 | 2,06% | 15,00 |
| 04.11.2025 | 17,46 | 17,46 | 17,46 | 17,46 | -1,91% | 3,00 |
| 03.11.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,78% | 529,00 |
| 31.10.2025 | 17,94 | 17,94 | 17,94 | 17,94 | 0,22% | 1.563,00 |
| 30.10.2025 | 17,97 | 18,10 | 17,89 | 17,90 | -1,43% | - |
| 29.10.2025 | 18,16 | 18,16 | 18,16 | 18,16 | 0,89% | 1,00 |
| 28.10.2025 | 17,70 | 18,00 | 17,70 | 18,00 | 0,39% | 2.812,00 |
| 27.10.2025 | 18,18 | 18,20 | 17,85 | 17,93 | -0,39% | - |
| 24.10.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,22% | 1,00 |
| 23.10.2025 | 18,04 | 18,04 | 18,04 | 18,04 | 2,15% | 426,00 |
| 22.10.2025 | 17,66 | 17,66 | 17,66 | 17,66 | 0,23% | 5,00 |
| 21.10.2025 | 17,76 | 17,76 | 17,62 | 17,62 | -2,81% | 2.345,00 |
| 20.10.2025 | 18,02 | 18,14 | 17,90 | 18,13 | 1,06% | - |
| 17.10.2025 | 17,94 | 17,94 | 17,94 | 17,94 | -1,48% | 420,00 |
| 16.10.2025 | 18,22 | 18,22 | 18,21 | 18,21 | 0,00% | - |
| 15.10.2025 | 18,58 | 18,60 | 18,10 | 18,21 | -0,49% | - |
| 14.10.2025 | 18,40 | 18,40 | 18,30 | 18,30 | -1,51% | 413,00 |
| 13.10.2025 | 18,58 | 18,58 | 18,58 | 18,58 | -0,21% | 18,00 |
| 10.10.2025 | 18,71 | 18,80 | 18,60 | 18,62 | 0,76% | - |
| 09.10.2025 | 18,48 | 18,48 | 18,48 | 18,48 | 0,54% | 903,00 |
| 08.10.2025 | 18,38 | 18,38 | 18,38 | 18,38 | 0,66% | 552,00 |
| 07.10.2025 | 18,31 | 18,45 | 18,23 | 18,26 | -1,30% | - |
| 06.10.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | 40,00 |
| 03.10.2025 | 18,35 | 18,52 | 18,35 | 18,50 | 1,20% | - |
| 02.10.2025 | 18,28 | 18,28 | 18,28 | 18,28 | -0,49% | 410,00 |
| 01.10.2025 | 18,23 | 18,41 | 18,21 | 18,37 | 0,55% | - |
| 30.09.2025 | 18,23 | 18,30 | 18,15 | 18,27 | 0,05% | - |
| 29.09.2025 | 18,30 | 18,37 | 18,22 | 18,26 | 0,16% | - |
| 26.09.2025 | 18,26 | 18,39 | 18,18 | 18,23 | 0,05% | - |
| 25.09.2025 | 18,18 | 18,22 | 18,18 | 18,22 | 0,39% | 665,00 |
| 24.09.2025 | 18,16 | 18,18 | 18,11 | 18,15 | -0,11% | - |
| 23.09.2025 | 17,94 | 18,21 | 17,92 | 18,17 | 1,28% | - |
| 22.09.2025 | 17,86 | 18,02 | 17,81 | 17,94 | 0,67% | - |
| 19.09.2025 | 17,82 | 17,82 | 17,82 | 17,82 | -0,89% | 441,00 |
| 18.09.2025 | 18,27 | 18,31 | 17,96 | 17,98 | -1,32% | - |
| 17.09.2025 | 18,22 | 18,23 | 18,21 | 18,22 | 0,00% | - |
| 16.09.2025 | 18,12 | 18,22 | 18,04 | 18,22 | 0,66% | - |
| 15.09.2025 | 17,90 | 18,22 | 17,88 | 18,10 | 0,33% | - |
| 12.09.2025 | 18,04 | 18,04 | 18,04 | 18,04 | 0,33% | 17,00 |