Semapa - Sociedade de Investimento e Gestao S.G.P.S., S.A.
[WKN: 485513 | ISIN: PTSEM0AM0004]
Aktienkurse
17,970€
-1,32%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 11.09.2025 | 17,90 | 17,98 | 17,90 | 17,98 | 0,78% | - |
| 10.09.2025 | 17,85 | 17,86 | 17,84 | 17,84 | 0,28% | - |
| 09.09.2025 | 17,84 | 18,01 | 17,79 | 17,79 | -0,22% | 28,00 |
| 08.09.2025 | 17,81 | 18,07 | 17,80 | 17,83 | 0,22% | - |
| 05.09.2025 | 17,77 | 17,87 | 17,67 | 17,79 | 1,43% | - |
| 04.09.2025 | 17,54 | 17,54 | 17,54 | 17,54 | 1,10% | 420,00 |
| 03.09.2025 | 17,52 | 17,55 | 17,27 | 17,35 | -0,97% | - |
| 02.09.2025 | 17,52 | 17,52 | 17,52 | 17,52 | -1,02% | 955,00 |
| 01.09.2025 | 17,68 | 17,70 | 17,68 | 17,70 | 0,11% | 665,00 |
| 29.08.2025 | 17,68 | 17,77 | 17,63 | 17,68 | -0,17% | - |
| 28.08.2025 | 17,87 | 17,95 | 17,69 | 17,71 | -0,90% | - |
| 27.08.2025 | 18,12 | 18,12 | 17,81 | 17,87 | -1,38% | - |
| 26.08.2025 | 18,13 | 18,16 | 17,97 | 18,12 | -0,33% | - |
| 25.08.2025 | 18,06 | 18,22 | 17,93 | 18,18 | 1,22% | - |
| 22.08.2025 | 17,96 | 17,96 | 17,96 | 17,96 | 0,50% | 7,00 |
| 21.08.2025 | 17,86 | 17,90 | 17,76 | 17,87 | 0,06% | - |
| 20.08.2025 | 17,86 | 17,86 | 17,86 | 17,86 | -0,17% | 232,00 |
| 19.08.2025 | 17,89 | 18,05 | 17,80 | 17,89 | -0,06% | - |
| 18.08.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | 278,00 |
| 15.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,23% | 382,00 |
| 14.08.2025 | 17,76 | 17,76 | 17,76 | 17,76 | -0,50% | 20,00 |
| 13.08.2025 | 17,84 | 17,91 | 17,71 | 17,85 | 0,06% | - |
| 12.08.2025 | 17,96 | 17,98 | 17,76 | 17,84 | -1,22% | - |
| 11.08.2025 | 18,06 | 18,06 | 18,06 | 18,06 | -0,55% | 562,00 |
| 08.08.2025 | 18,08 | 18,16 | 18,04 | 18,16 | 2,25% | 1.479,00 |
| 07.08.2025 | 17,63 | 17,89 | 17,51 | 17,76 | 1,25% | - |
| 06.08.2025 | 17,55 | 17,57 | 17,39 | 17,54 | 0,34% | - |
| 05.08.2025 | 17,40 | 17,52 | 17,26 | 17,48 | 0,69% | - |
| 04.08.2025 | 17,66 | 17,66 | 17,20 | 17,36 | -0,97% | - |
| 01.08.2025 | 17,05 | 17,56 | 16,99 | 17,53 | 0,98% | - |
| 31.07.2025 | 17,36 | 17,36 | 17,36 | 17,36 | 0,12% | 1.732,00 |
| 30.07.2025 | 17,54 | 17,54 | 17,27 | 17,34 | -1,25% | - |
| 29.07.2025 | 17,50 | 17,56 | 17,50 | 17,56 | 0,46% | 4.272,00 |
| 28.07.2025 | 17,58 | 17,60 | 17,28 | 17,48 | 0,40% | - |
| 25.07.2025 | 17,59 | 17,60 | 17,12 | 17,41 | -1,08% | - |
| 24.07.2025 | 17,76 | 17,77 | 17,52 | 17,60 | -0,90% | - |
| 23.07.2025 | 17,36 | 17,77 | 17,12 | 17,76 | 3,62% | - |
| 22.07.2025 | 17,14 | 17,14 | 17,14 | 17,14 | -1,49% | 36,00 |