Semapa - Sociedade de Investimento e Gestao S.G.P.S., S.A.
[WKN: 485513 | ISIN: PTSEM0AM0004]
Aktienkurse
21,575€
1,05%
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 |
|---|---|---|---|---|---|---|
| 30.03.2026 | 21,33 | 21,43 | 21,33 | 21,43 | 0,35% | - |
| 27.03.2026 | 21,78 | 21,78 | 21,33 | 21,35 | -1,61% | - |
| 26.03.2026 | 21,70 | 21,70 | 21,70 | 21,70 | -0,46% | 195,00 |
| 25.03.2026 | 21,53 | 21,95 | 21,43 | 21,80 | 1,04% | - |
| 24.03.2026 | 20,98 | 21,68 | 20,88 | 21,58 | 2,49% | - |
| 23.03.2026 | 19,90 | 21,05 | 19,90 | 21,05 | 2,18% | 74,00 |
| 20.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | 91,00 |
| 19.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -1,75% | 86,00 |
| 18.03.2026 | 21,68 | 21,78 | 21,33 | 21,38 | -0,70% | - |
| 17.03.2026 | 21,38 | 21,70 | 21,38 | 21,53 | -0,35% | - |
| 16.03.2026 | 21,63 | 21,80 | 21,08 | 21,60 | -0,69% | - |
| 13.03.2026 | 21,60 | 21,75 | 21,60 | 21,75 | -1,47% | 778,00 |
| 12.03.2026 | 22,03 | 22,08 | 21,98 | 22,08 | -0,79% | - |
| 11.03.2026 | 22,30 | 22,30 | 22,25 | 22,25 | -0,22% | 720,00 |
| 10.03.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 3,48% | 19,00 |
| 09.03.2026 | 21,55 | 21,55 | 21,55 | 21,55 | -2,05% | 970,00 |
| 06.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -1,35% | 350,00 |
| 05.03.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -0,22% | 1.200,00 |
| 03.03.2026 | 22,40 | 22,40 | 22,35 | 22,35 | -3,66% | 1.070,00 |
| 02.03.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -3,93% | 514,00 |
| 27.02.2026 | 24,15 | 24,15 | 24,15 | 24,15 | 0,42% | 64,00 |
| 26.02.2026 | 24,20 | 24,20 | 24,05 | 24,05 | -0,41% | 41,00 |
| 25.02.2026 | 24,20 | 24,38 | 23,95 | 24,15 | -0,21% | - |
| 24.02.2026 | 24,40 | 24,45 | 24,20 | 24,20 | -0,72% | 543,00 |
| 23.02.2026 | 24,23 | 24,55 | 24,18 | 24,38 | 0,31% | - |
| 20.02.2026 | 23,48 | 24,33 | 23,00 | 24,30 | 3,85% | - |
| 19.02.2026 | 23,68 | 23,70 | 23,33 | 23,40 | -1,89% | - |
| 18.02.2026 | 23,65 | 23,95 | 23,33 | 23,85 | 1,27% | - |
| 17.02.2026 | 23,53 | 23,80 | 23,53 | 23,55 | -0,42% | - |
| 16.02.2026 | 23,53 | 24,08 | 23,28 | 23,65 | 0,85% | - |
| 13.02.2026 | 23,45 | 23,45 | 23,45 | 23,45 | -0,21% | 129,00 |
| 12.02.2026 | 23,00 | 23,50 | 23,00 | 23,50 | 2,40% | 466,00 |
| 11.02.2026 | 22,95 | 22,95 | 22,95 | 22,95 | 1,21% | 7,00 |
| 10.02.2026 | 22,73 | 22,78 | 22,50 | 22,68 | 0,33% | - |
| 09.02.2026 | 22,70 | 22,70 | 22,60 | 22,60 | 1,35% | 250,00 |
| 06.02.2026 | 22,28 | 22,33 | 22,18 | 22,30 | 0,11% | - |
| 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 |