Semapa - Sociedade de Investimento e Gestao S.G.P.S., S.A.
[WKN: 485513 | ISIN: PTSEM0AM0004]
Aktienkurse
19,520€
-1,11%
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 |
|---|---|---|---|---|---|---|
| 21.10.2026 | 19,68 | 19,71 | 19,45 | 19,51 | -1,17% | 8,00 |
| 20.10.2026 | 19,74 | 19,74 | 19,74 | 19,74 | 1,75% | 3,00 |
| 19.10.2026 | 19,46 | 19,46 | 19,40 | 19,40 | -0,41% | 21,00 |
| 16.10.2026 | 19,48 | 19,48 | 19,48 | 19,48 | 0,62% | 8,00 |
| 15.10.2026 | 19,36 | 19,36 | 19,36 | 19,36 | -0,62% | 20,00 |
| 14.10.2026 | 19,80 | 19,80 | 19,48 | 19,48 | 0,98% | 127,00 |
| 13.10.2026 | 19,04 | 19,33 | 19,01 | 19,29 | 0,16% | - |
| 12.10.2026 | 19,26 | 19,26 | 19,26 | 19,26 | -0,72% | 27,00 |
| 09.10.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,62% | 38,00 |
| 08.10.2026 | 18,82 | 19,28 | 18,82 | 19,28 | 0,52% | 2,00 |
| 07.10.2026 | 19,18 | 19,18 | 19,18 | 19,18 | -0,62% | 105,00 |
| 06.10.2026 | 19,06 | 19,30 | 19,06 | 19,30 | -0,57% | 30,00 |
| 05.10.2026 | 19,43 | 19,45 | 19,39 | 19,41 | -3,19% | - |
| 02.10.2026 | 19,96 | 20,05 | 19,96 | 20,05 | 0,96% | 202,00 |
| 01.10.2026 | 20,25 | 20,25 | 19,86 | 19,86 | -2,65% | 153,00 |
| 30.09.2026 | 20,45 | 20,45 | 20,40 | 20,40 | 0,00% | 26,00 |
| 29.09.2026 | 20,70 | 20,70 | 20,40 | 20,40 | -1,69% | 98,00 |
| 28.09.2026 | 20,80 | 20,80 | 20,75 | 20,75 | -1,19% | 242,00 |
| 25.09.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,24% | 2,00 |
| 24.09.2026 | 20,95 | 21,10 | 20,90 | 20,95 | -0,48% | 16,00 |
| 23.09.2026 | 21,00 | 21,05 | 21,00 | 21,05 | 0,72% | 26,00 |
| 22.09.2026 | 21,00 | 21,00 | 20,90 | 20,90 | -0,24% | 20,00 |
| 21.09.2026 | 20,95 | 20,95 | 20,95 | 20,95 | 0,84% | 240,00 |
| 18.09.2026 | 20,83 | 20,88 | 20,68 | 20,78 | -0,36% | - |
| 17.09.2026 | 20,78 | 20,93 | 20,75 | 20,85 | 0,72% | - |
| 16.09.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 0,24% | 2,00 |
| 15.09.2026 | 20,60 | 20,65 | 20,50 | 20,65 | 0,00% | 34,00 |
| 14.09.2026 | 20,55 | 20,85 | 20,55 | 20,65 | 0,00% | 262,00 |
| 11.09.2026 | 20,60 | 20,65 | 20,60 | 20,65 | 0,24% | 2,00 |
| 10.09.2026 | 20,70 | 20,70 | 20,60 | 20,60 | -1,44% | 105,00 |
| 09.09.2026 | 20,85 | 20,90 | 20,85 | 20,90 | 0,48% | 28,00 |
| 08.09.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 13,00 |
| 07.09.2026 | 20,85 | 20,85 | 20,60 | 20,60 | -1,20% | 36,00 |
| 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% | - |