51,650€
3,71%
Echtzeit-Aktienkurs Semco Technologies SAS
Bid:
Ask:
Aktienkurse zur Semco Technologies SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 50,10 | 50,85 | 49,53 | 50,80 | 2,01% | - |
| 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 |
| 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 |