43,325€
2,06%
Echtzeit-Aktienkurs Semco Technologies SAS
Bid:
Ask:
Aktienkurse zur Semco Technologies SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 42,65 | 44,20 | 42,00 | 42,45 | -1,74% | 33,00 |
| 23.07.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 0,35% | 2,00 |
| 22.07.2026 | 43,85 | 43,85 | 42,70 | 43,05 | -0,58% | 131,00 |
| 21.07.2026 | 43,40 | 43,55 | 43,00 | 43,30 | 4,34% | 83,00 |
| 20.07.2026 | 41,75 | 41,75 | 41,35 | 41,50 | -0,72% | 110,00 |
| 17.07.2026 | 42,45 | 42,45 | 41,15 | 41,80 | -2,79% | 164,00 |
| 16.07.2026 | 43,70 | 43,75 | 43,00 | 43,00 | -5,91% | 233,00 |
| 15.07.2026 | 45,70 | 46,55 | 45,70 | 45,70 | 2,35% | 155,00 |
| 14.07.2026 | 44,35 | 44,65 | 44,35 | 44,65 | 1,48% | 6,00 |
| 13.07.2026 | 43,50 | 44,00 | 42,35 | 44,00 | -0,56% | 180,00 |
| 10.07.2026 | 46,65 | 46,65 | 44,25 | 44,25 | -8,20% | 245,00 |
| 09.07.2026 | 47,45 | 48,25 | 46,90 | 48,20 | 2,12% | 171,00 |
| 08.07.2026 | 47,60 | 47,60 | 47,20 | 47,20 | -1,46% | 101,00 |
| 07.07.2026 | 51,30 | 51,30 | 47,70 | 47,90 | -8,76% | 106,00 |
| 06.07.2026 | 52,20 | 52,50 | 50,70 | 52,50 | 0,38% | 72,00 |
| 03.07.2026 | 50,90 | 52,80 | 50,90 | 52,30 | 4,18% | 265,00 |
| 02.07.2026 | 50,50 | 50,50 | 50,00 | 50,20 | -1,76% | 66,00 |
| 01.07.2026 | 49,15 | 51,40 | 49,15 | 51,10 | 3,23% | 523,00 |
| 30.06.2026 | 50,30 | 50,30 | 49,50 | 49,50 | 0,71% | 56,00 |
| 29.06.2026 | 49,35 | 50,70 | 49,15 | 49,15 | 0,31% | 246,00 |
| 26.06.2026 | 47,00 | 49,00 | 47,00 | 49,00 | 1,45% | 221,00 |
| 25.06.2026 | 48,60 | 50,70 | 48,30 | 48,30 | 0,31% | 139,00 |
| 24.06.2026 | 51,30 | 51,30 | 48,10 | 48,15 | -5,22% | 409,00 |
| 23.06.2026 | 51,30 | 51,60 | 50,60 | 50,80 | -5,05% | 57,00 |
| 22.06.2026 | 54,30 | 54,40 | 53,50 | 53,50 | -2,90% | 21,00 |
| 19.06.2026 | 53,40 | 55,20 | 53,40 | 55,10 | 2,99% | 145,00 |
| 18.06.2026 | 58,20 | 58,60 | 52,80 | 53,50 | -8,39% | 864,00 |
| 17.06.2026 | 56,30 | 59,30 | 56,30 | 58,40 | 3,91% | 309,00 |
| 16.06.2026 | 55,00 | 58,40 | 55,00 | 56,20 | 0,36% | 255,00 |
| 15.06.2026 | 52,90 | 56,00 | 52,90 | 56,00 | 8,32% | 390,00 |
| 12.06.2026 | 53,00 | 53,00 | 51,30 | 51,70 | -2,08% | 201,00 |
| 11.06.2026 | 51,50 | 52,80 | 51,50 | 52,80 | 6,02% | 90,00 |
| 10.06.2026 | 49,80 | 49,80 | 49,80 | 49,80 | -0,99% | 60,00 |
| 09.06.2026 | 52,70 | 52,70 | 50,30 | 50,30 | -2,14% | 43,00 |
| 08.06.2026 | 50,00 | 51,80 | 50,00 | 51,40 | 2,80% | 43,00 |
| 05.06.2026 | 52,10 | 52,20 | 50,00 | 50,00 | -4,76% | 271,00 |
| 04.06.2026 | 54,50 | 54,50 | 51,80 | 52,50 | -5,58% | 331,00 |
| 03.06.2026 | 54,30 | 55,60 | 54,30 | 55,60 | 0,72% | 24,00 |
| 02.06.2026 | 52,60 | 55,20 | 52,50 | 55,20 | 4,15% | 282,00 |
| 01.06.2026 | 53,50 | 54,20 | 52,40 | 53,00 | -0,93% | 265,00 |
| 29.05.2026 | 53,30 | 55,20 | 53,30 | 53,50 | 2,69% | 392,00 |
| 28.05.2026 | 51,60 | 52,40 | 51,10 | 52,10 | 4,51% | 501,00 |
| 27.05.2026 | 49,25 | 49,85 | 49,25 | 49,85 | 0,20% | 89,00 |
| 26.05.2026 | 49,00 | 49,75 | 49,00 | 49,75 | 0,00% | 191,00 |
| 25.05.2026 | 49,40 | 50,30 | 48,95 | 49,75 | 0,40% | 327,00 |
| 22.05.2026 | 46,60 | 49,55 | 46,60 | 49,55 | 7,95% | 264,00 |
| 21.05.2026 | 43,80 | 46,30 | 43,80 | 45,90 | 6,74% | 93,00 |
| 20.05.2026 | 50,70 | 50,70 | 42,50 | 43,00 | -14,00% | 360,00 |
| 19.05.2026 | 52,00 | 52,00 | 49,60 | 50,00 | -4,58% | 163,00 |
| 18.05.2026 | 53,30 | 53,30 | 51,30 | 52,40 | -2,42% | 195,00 |
| 15.05.2026 | 54,40 | 54,40 | 53,40 | 53,70 | -0,37% | 100,00 |
| 14.05.2026 | 52,40 | 53,90 | 52,00 | 53,90 | -0,37% | 183,00 |
| 13.05.2026 | 52,15 | 54,65 | 52,15 | 54,10 | 4,24% | - |
| 12.05.2026 | 53,40 | 53,50 | 51,75 | 51,90 | -4,07% | - |
| 11.05.2026 | 53,80 | 54,10 | 53,80 | 54,10 | 1,69% | 90,00 |
| 08.05.2026 | 53,90 | 53,90 | 53,20 | 53,20 | 2,70% | 90,00 |
| 07.05.2026 | 52,70 | 52,70 | 51,40 | 51,80 | -4,95% | 115,00 |
| 06.05.2026 | 53,20 | 54,50 | 50,70 | 54,50 | 2,83% | 1.036,00 |
| 05.05.2026 | 47,20 | 53,90 | 46,85 | 53,00 | 14,97% | 213,00 |
| 04.05.2026 | 47,45 | 49,45 | 46,10 | 46,10 | 2,56% | 315,00 |
| 30.04.2026 | 42,90 | 45,40 | 42,60 | 44,95 | 7,54% | 291,00 |
| 29.04.2026 | 41,28 | 42,68 | 40,90 | 41,80 | -0,24% | - |
| 28.04.2026 | 41,10 | 41,90 | 41,10 | 41,90 | -0,12% | 52,00 |
| 27.04.2026 | 41,50 | 41,95 | 41,25 | 41,95 | 2,94% | 159,00 |
| 24.04.2026 | 41,40 | 41,70 | 40,75 | 40,75 | -2,63% | 412,00 |
| 23.04.2026 | 42,40 | 42,40 | 41,85 | 41,85 | -3,90% | 148,00 |
| 22.04.2026 | 44,55 | 44,55 | 43,55 | 43,55 | 0,87% | 209,00 |
| 21.04.2026 | 45,15 | 45,60 | 42,05 | 43,18 | -3,20% | - |
| 20.04.2026 | 45,45 | 45,45 | 44,60 | 44,60 | -0,89% | 170,00 |
| 17.04.2026 | 46,70 | 46,95 | 43,00 | 45,00 | -5,36% | 472,00 |
| 16.04.2026 | 45,50 | 47,55 | 45,50 | 47,55 | 5,20% | 329,00 |
| 15.04.2026 | 46,95 | 47,40 | 44,10 | 45,20 | -2,38% | 1.059,00 |
| 14.04.2026 | 41,70 | 49,60 | 41,60 | 46,30 | 13,20% | 690,00 |
| 13.04.2026 | 40,45 | 40,90 | 40,45 | 40,90 | 7,77% | 89,00 |
| 10.04.2026 | 37,00 | 37,95 | 36,70 | 37,95 | 5,42% | 244,00 |
| 09.04.2026 | 36,15 | 36,15 | 36,00 | 36,00 | -0,55% | 25,00 |
| 08.04.2026 | 36,15 | 36,20 | 36,15 | 36,20 | 2,84% | 70,00 |
| 07.04.2026 | 36,10 | 36,10 | 35,20 | 35,20 | 1,15% | 190,00 |
| 02.04.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -4,40% | 40,00 |
| 01.04.2026 | 36,80 | 36,80 | 36,20 | 36,40 | 2,25% | 81,00 |
| 31.03.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 3,49% | 9,00 |
| 30.03.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 6,83% | 10,00 |
| 27.03.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | 15,00 |
| 26.03.2026 | 33,20 | 33,20 | 32,60 | 32,60 | 1,24% | 58,00 |
| 25.03.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 2,22% | 6,00 |
| 23.03.2026 | 31,50 | 31,50 | 31,50 | 31,50 | -2,17% | - |
| 20.03.2026 | 33,00 | 33,20 | 32,20 | 32,20 | -0,62% | 166,00 |
| 19.03.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | 3,00 |
| 18.03.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 6,54% | 61,00 |
| 16.03.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -2,55% | 3,00 |
| 13.03.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -2,18% | 11,00 |
| 12.03.2026 | 31,70 | 32,30 | 31,30 | 32,10 | -1,53% | - |
| 11.03.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 2,00 |
| 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 |