32,100€
-1,53%
Echtzeit-Aktienkurs Semco Technologies SAS
Bid:
Ask:
Aktienkurse zur Semco Technologies SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2026 | 32,30 | 32,50 | 32,10 | 32,10 | -1,53% | - |
| 10.03.2026 | 32,20 | 32,60 | 32,20 | 32,60 | 3,82% | 20,00 |
| 09.03.2026 | 30,80 | 31,40 | 30,60 | 31,40 | -1,88% | 199,00 |
| 06.03.2026 | 32,40 | 32,40 | 32,00 | 32,00 | -2,44% | 104,00 |
| 05.03.2026 | 33,80 | 33,80 | 32,80 | 32,80 | -1,80% | 90,00 |
| 04.03.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 5,03% | 232,00 |
| 03.03.2026 | 31,60 | 31,80 | 30,60 | 31,80 | 0,00% | 246,00 |
| 02.03.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -4,22% | 100,00 |
| 27.02.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | 100,00 |
| 26.02.2026 | 34,00 | 34,00 | 33,40 | 33,40 | -2,91% | 190,00 |
| 23.02.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -0,86% | 35,00 |
| 20.02.2026 | 35,10 | 35,50 | 34,70 | 34,70 | -0,57% | - |
| 19.02.2026 | 35,10 | 35,50 | 34,70 | 34,90 | 3,25% | - |
| 18.02.2026 | 33,10 | 34,10 | 33,10 | 33,80 | 1,20% | - |
| 17.02.2026 | 33,00 | 33,40 | 33,00 | 33,40 | 1,21% | 65,00 |
| 16.02.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 5,43% | 160,00 |
| 13.02.2026 | 32,10 | 32,10 | 30,70 | 31,30 | -5,15% | - |
| 12.02.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 20,00 |
| 11.02.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,92% | 75,00 |
| 10.02.2026 | 32,90 | 32,90 | 32,70 | 32,70 | 0,00% | - |
| 09.02.2026 | 32,70 | 32,70 | 32,70 | 32,70 | 0,31% | - |
| 06.02.2026 | 32,80 | 32,80 | 32,60 | 32,60 | -2,69% | 132,00 |
| 05.02.2026 | 33,50 | 33,70 | 33,10 | 33,50 | -0,30% | - |
| 04.02.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -3,45% | 8,00 |
| 03.02.2026 | 34,40 | 34,80 | 34,20 | 34,80 | -5,43% | 42,00 |
| 02.02.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | 100,00 |
| 30.01.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | 29,00 |
| 29.01.2026 | 37,20 | 38,00 | 37,20 | 37,40 | 2,19% | 87,00 |
| 28.01.2026 | 35,80 | 36,60 | 35,80 | 36,60 | 1,10% | 140,00 |
| 27.01.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -2,95% | 50,00 |
| 26.01.2026 | 36,10 | 37,30 | 36,10 | 37,30 | 3,61% | - |
| 23.01.2026 | 35,40 | 36,00 | 35,40 | 36,00 | 1,12% | 18,00 |
| 22.01.2026 | 33,70 | 36,50 | 33,50 | 35,60 | 6,27% | - |
| 21.01.2026 | 34,10 | 34,10 | 33,30 | 33,50 | -2,62% | - |
| 20.01.2026 | 35,00 | 35,00 | 34,40 | 34,40 | -4,44% | 33,00 |
| 19.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | 130,00 |