Semapa - Sociedade de Investimento e Gestao S.G.P.S., S.A.
[WKN: 485513 | ISIN: PTSEM0AM0004]
Aktienkurse
20,875€
0,36%
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 |
|---|---|---|---|---|---|---|
| 04.09.2026 | 20,85 | 20,85 | 20,85 | 20,85 | 0,72% | 25,00 |
| 03.09.2026 | 20,80 | 20,80 | 20,70 | 20,70 | -0,24% | 37,00 |
| 02.09.2026 | 20,75 | 20,75 | 20,75 | 20,75 | -0,72% | 7,00 |
| 01.09.2026 | 20,90 | 20,90 | 20,90 | 20,90 | -0,24% | 24,00 |
| 31.08.2026 | 20,70 | 20,95 | 20,70 | 20,95 | 0,60% | 27,00 |
| 28.08.2026 | 20,78 | 20,83 | 20,73 | 20,83 | 1,59% | - |
| 27.08.2026 | 20,75 | 20,75 | 20,50 | 20,50 | -0,73% | 8,00 |
| 26.08.2026 | 20,75 | 20,85 | 20,65 | 20,65 | -0,96% | 118,00 |
| 25.08.2026 | 20,85 | 20,85 | 20,85 | 20,85 | 0,00% | 2,00 |
| 24.08.2026 | 20,65 | 20,85 | 20,65 | 20,85 | 0,97% | 139,00 |
| 21.08.2026 | 20,55 | 20,65 | 20,55 | 20,65 | 2,23% | 26,00 |
| 20.08.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,74% | 151,00 |
| 19.08.2026 | 20,25 | 20,35 | 20,25 | 20,35 | 0,99% | 33,00 |
| 18.08.2026 | 20,15 | 20,30 | 20,15 | 20,15 | -0,25% | 149,00 |
| 17.08.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,62% | 238,00 |
| 14.08.2026 | 20,18 | 20,35 | 20,13 | 20,33 | 0,37% | - |
| 13.08.2026 | 20,25 | 20,25 | 20,25 | 20,25 | 0,50% | 3,00 |
| 11.08.2026 | 20,15 | 20,15 | 20,15 | 20,15 | -0,12% | 25,00 |
| 10.08.2026 | 20,03 | 20,25 | 20,02 | 20,18 | 0,12% | - |
| 07.08.2026 | 20,15 | 20,15 | 20,15 | 20,15 | -2,42% | 109,00 |
| 06.08.2026 | 20,65 | 20,65 | 20,65 | 20,65 | 1,98% | 300,00 |
| 05.08.2026 | 20,23 | 20,28 | 20,02 | 20,25 | 0,50% | - |
| 04.08.2026 | 19,95 | 20,18 | 19,91 | 20,15 | 1,36% | - |
| 03.08.2026 | 19,90 | 19,90 | 19,88 | 19,88 | -0,25% | 600,00 |
| 31.07.2026 | 19,99 | 19,99 | 19,93 | 19,93 | 0,05% | - |
| 30.07.2026 | 19,91 | 20,20 | 19,83 | 19,92 | -1,63% | - |
| 29.07.2026 | 20,25 | 20,25 | 20,25 | 20,25 | -0,74% | 1,00 |
| 28.07.2026 | 20,13 | 20,60 | 20,08 | 20,40 | 2,10% | - |
| 27.07.2026 | 19,98 | 19,98 | 19,98 | 19,98 | 0,35% | 2,00 |
| 24.07.2026 | 20,25 | 20,43 | 19,90 | 19,91 | -3,70% | - |
| 22.07.2026 | 20,68 | 20,68 | 20,68 | 20,68 | 0,61% | - |
| 21.07.2026 | 20,73 | 20,75 | 20,48 | 20,55 | -0,48% | - |
| 20.07.2026 | 20,18 | 20,75 | 20,10 | 20,65 | 2,35% | - |
| 16.07.2026 | 20,03 | 20,20 | 19,96 | 20,18 | -0,74% | - |
| 13.07.2026 | 20,43 | 20,80 | 20,28 | 20,33 | -1,93% | - |
| 10.07.2026 | 20,73 | 20,73 | 20,68 | 20,73 | -0,12% | - |
| 09.07.2026 | 20,63 | 20,88 | 20,35 | 20,75 | 0,97% | - |
| 08.07.2026 | 20,68 | 20,95 | 20,45 | 20,55 | -1,67% | - |
| 06.07.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 0,36% | 1,00 |
| 03.07.2026 | 20,83 | 20,95 | 20,63 | 20,83 | 0,60% | - |
| 02.07.2026 | 20,18 | 20,70 | 20,18 | 20,70 | 1,22% | - |
| 01.07.2026 | 20,45 | 20,45 | 20,45 | 20,45 | -1,68% | 2,00 |
| 30.06.2026 | 20,98 | 21,03 | 20,78 | 20,80 | -0,48% | - |
| 29.06.2026 | 21,18 | 21,23 | 20,78 | 20,90 | -0,83% | - |
| 26.06.2026 | 21,38 | 21,48 | 21,03 | 21,08 | -1,98% | - |
| 25.06.2026 | 21,38 | 21,58 | 21,33 | 21,50 | 0,94% | - |
| 24.06.2026 | 21,68 | 21,73 | 21,28 | 21,30 | -1,96% | - |
| 23.06.2026 | 21,93 | 22,03 | 21,55 | 21,73 | -1,47% | - |
| 22.06.2026 | 22,18 | 22,23 | 21,85 | 22,05 | 0,00% | - |
| 19.06.2026 | 22,05 | 22,05 | 22,05 | 22,05 | -1,12% | 1,00 |
| 18.06.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -0,89% | 1,00 |
| 17.06.2026 | 22,50 | 22,50 | 22,50 | 22,50 | -3,23% | 27,00 |
| 15.06.2026 | 23,25 | 23,25 | 23,25 | 23,25 | -1,90% | 117,00 |
| 12.06.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 1,83% | 238,00 |
| 11.06.2026 | 23,28 | 23,33 | 23,23 | 23,28 | 0,00% | - |
| 10.06.2026 | 23,13 | 23,53 | 23,13 | 23,28 | 0,98% | - |
| 08.06.2026 | 22,73 | 23,13 | 22,73 | 23,05 | 0,11% | - |
| 05.06.2026 | 23,03 | 23,25 | 22,93 | 23,03 | -0,11% | - |
| 04.06.2026 | 23,05 | 23,33 | 22,93 | 23,05 | -0,11% | - |
| 03.06.2026 | 22,93 | 23,28 | 22,83 | 23,08 | 0,44% | - |
| 02.06.2026 | 23,13 | 23,23 | 22,80 | 22,98 | -2,23% | - |
| 01.06.2026 | 23,50 | 23,50 | 23,50 | 23,50 | 0,21% | 2,00 |
| 29.05.2026 | 23,45 | 23,45 | 23,45 | 23,45 | -1,57% | 18,00 |
| 28.05.2026 | 23,78 | 23,83 | 23,78 | 23,83 | -0,52% | - |
| 27.05.2026 | 23,55 | 24,08 | 23,40 | 23,95 | 1,91% | - |
| 26.05.2026 | 23,38 | 23,58 | 23,30 | 23,50 | 0,32% | - |
| 25.05.2026 | 23,83 | 23,90 | 23,40 | 23,43 | -0,53% | - |
| 22.05.2026 | 23,48 | 23,95 | 22,93 | 23,55 | 1,40% | - |
| 21.05.2026 | 22,88 | 23,28 | 22,88 | 23,23 | 1,42% | - |
| 20.05.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,44% | 2,00 |
| 19.05.2026 | 22,68 | 23,05 | 22,53 | 22,80 | 0,33% | - |
| 18.05.2026 | 22,73 | 22,78 | 22,33 | 22,73 | -0,44% | - |
| 15.05.2026 | 22,83 | 22,88 | 22,78 | 22,83 | -0,76% | - |
| 14.05.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,33% | 112,00 |
| 12.05.2026 | 23,73 | 23,93 | 22,93 | 22,93 | -4,18% | - |
| 11.05.2026 | 23,68 | 23,93 | 23,63 | 23,93 | 1,06% | - |
| 08.05.2026 | 23,78 | 23,98 | 23,65 | 23,68 | -0,73% | - |
| 07.05.2026 | 23,95 | 24,25 | 23,80 | 23,85 | 0,42% | - |
| 06.05.2026 | 23,75 | 23,75 | 23,75 | 23,75 | 2,15% | 40,00 |
| 05.05.2026 | 23,25 | 23,25 | 23,25 | 23,25 | 1,53% | 9,00 |
| 04.05.2026 | 23,23 | 23,43 | 22,80 | 22,90 | -0,22% | - |
| 30.04.2026 | 22,95 | 22,95 | 22,95 | 22,95 | 0,77% | 24,00 |
| 29.04.2026 | 22,83 | 22,88 | 22,63 | 22,78 | 0,33% | - |
| 28.04.2026 | 22,28 | 22,75 | 22,18 | 22,70 | 1,79% | - |
| 27.04.2026 | 22,18 | 22,33 | 21,95 | 22,30 | -0,34% | - |
| 24.04.2026 | 22,53 | 22,85 | 22,35 | 22,38 | -0,78% | - |
| 23.04.2026 | 22,58 | 22,90 | 22,53 | 22,55 | -0,77% | - |
| 22.04.2026 | 22,63 | 23,03 | 22,58 | 22,73 | 1,22% | - |
| 21.04.2026 | 22,48 | 22,85 | 22,43 | 22,45 | 2,86% | - |
| 17.04.2026 | 21,80 | 21,83 | 21,80 | 21,83 | -0,11% | - |
| 16.04.2026 | 21,85 | 21,85 | 21,85 | 21,85 | -1,80% | 164,00 |
| 14.04.2026 | 22,48 | 22,60 | 22,25 | 22,25 | -0,78% | - |
| 13.04.2026 | 22,43 | 22,50 | 22,28 | 22,43 | -2,50% | - |
| 10.04.2026 | 22,80 | 23,00 | 22,80 | 23,00 | 0,99% | 164,00 |
| 09.04.2026 | 22,83 | 23,13 | 22,65 | 22,78 | -0,55% | - |
| 08.04.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 2,58% | 80,00 |
| 07.04.2026 | 22,13 | 22,68 | 22,13 | 22,33 | 0,56% | - |
| 02.04.2026 | 21,88 | 22,60 | 21,83 | 22,20 | -0,11% | - |
| 01.04.2026 | 22,68 | 22,83 | 22,23 | 22,23 | -1,44% | - |
| 31.03.2026 | 21,93 | 22,63 | 21,85 | 22,55 | 3,80% | - |