51,350€
3,01%
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 | 51,35 | 49,50 | 51,15 | 2,20% | - |
| 10.06.2026 | 49,80 | 51,25 | 48,60 | 50,05 | 0,40% | - |
| 09.06.2026 | 51,40 | 52,65 | 49,20 | 49,85 | -3,02% | - |
| 08.06.2026 | 48,60 | 51,80 | 46,88 | 51,40 | 5,22% | - |
| 05.06.2026 | 52,25 | 52,30 | 48,78 | 48,85 | -6,77% | - |
| 04.06.2026 | 55,40 | 55,55 | 51,65 | 52,40 | -5,59% | - |
| 03.06.2026 | 55,45 | 56,05 | 52,60 | 55,50 | 0,27% | - |
| 02.06.2026 | 53,25 | 56,85 | 52,40 | 55,35 | 4,04% | - |
| 01.06.2026 | 54,05 | 54,45 | 51,90 | 53,20 | -1,12% | - |
| 29.05.2026 | 52,55 | 56,55 | 52,35 | 53,80 | 2,67% | - |
| 28.05.2026 | 49,25 | 52,65 | 49,20 | 52,40 | 5,70% | - |
| 27.05.2026 | 49,05 | 49,90 | 48,58 | 49,58 | 1,02% | - |
| 26.05.2026 | 49,63 | 50,70 | 48,25 | 49,08 | -1,51% | - |
| 25.05.2026 | 49,35 | 50,25 | 49,03 | 49,83 | 2,47% | - |
| 22.05.2026 | 46,50 | 49,55 | 46,48 | 48,63 | 4,57% | - |
| 21.05.2026 | 44,28 | 47,10 | 43,95 | 46,50 | 8,14% | 13.214,00 |
| 20.05.2026 | 49,18 | 51,25 | 41,75 | 43,00 | -12,65% | 1.221,00 |
| 19.05.2026 | 51,95 | 52,25 | 49,23 | 49,23 | -6,42% | - |
| 18.05.2026 | 53,15 | 53,40 | 51,60 | 52,60 | -1,68% | - |
| 15.05.2026 | 54,20 | 55,65 | 52,95 | 53,50 | -2,37% | - |
| 14.05.2026 | 54,25 | 55,00 | 52,00 | 54,80 | 1,11% | - |
| 13.05.2026 | 52,25 | 54,85 | 51,80 | 54,20 | 4,03% | - |
| 12.05.2026 | 53,50 | 54,30 | 51,75 | 52,10 | -3,07% | - |
| 11.05.2026 | 52,75 | 54,30 | 51,15 | 53,75 | 1,42% | - |
| 08.05.2026 | 51,15 | 54,05 | 50,65 | 53,00 | 3,92% | - |
| 07.05.2026 | 54,80 | 55,05 | 50,90 | 51,00 | -6,93% | - |
| 06.05.2026 | 53,50 | 54,90 | 50,45 | 54,80 | 3,49% | - |
| 05.05.2026 | 46,15 | 54,10 | 46,05 | 52,95 | 14,92% | - |
| 04.05.2026 | 47,03 | 49,70 | 45,85 | 46,08 | -1,86% | 2.400,00 |
| 30.04.2026 | 41,53 | 47,10 | 41,48 | 46,95 | 12,32% | - |
| 29.04.2026 | 41,23 | 42,65 | 40,48 | 41,80 | 1,70% | - |
| 28.04.2026 | 41,15 | 42,03 | 41,00 | 41,10 | -0,18% | - |
| 27.04.2026 | 41,13 | 42,08 | 40,85 | 41,18 | -0,18% | - |
| 24.04.2026 | 41,63 | 42,10 | 40,48 | 41,25 | -0,48% | - |
| 23.04.2026 | 43,43 | 43,70 | 41,05 | 41,45 | -5,09% | - |
| 22.04.2026 | 43,23 | 44,63 | 43,23 | 43,68 | 2,04% | - |
| 21.04.2026 | 45,20 | 45,60 | 42,25 | 42,80 | -5,10% | - |
| 20.04.2026 | 45,00 | 46,10 | 44,50 | 45,10 | -0,50% | - |
| 17.04.2026 | 46,60 | 47,10 | 43,15 | 45,33 | -2,47% | - |
| 16.04.2026 | 45,53 | 47,53 | 45,20 | 46,48 | 2,59% | - |
| 15.04.2026 | 44,85 | 47,33 | 44,10 | 45,30 | 1,57% | - |
| 14.04.2026 | 41,63 | 49,50 | 41,40 | 44,60 | 6,95% | - |
| 13.04.2026 | 38,00 | 42,13 | 37,73 | 41,70 | 9,16% | - |
| 10.04.2026 | 36,53 | 38,80 | 36,43 | 38,20 | 4,80% | - |
| 09.04.2026 | 36,33 | 36,63 | 36,13 | 36,45 | -0,27% | - |
| 08.04.2026 | 36,85 | 37,38 | 35,48 | 36,55 | 3,03% | - |
| 07.04.2026 | 36,00 | 36,80 | 34,93 | 35,48 | -1,73% | - |
| 02.04.2026 | 35,70 | 36,30 | 34,40 | 36,10 | -1,10% | - |
| 01.04.2026 | 36,50 | 36,90 | 35,90 | 36,50 | 0,00% | - |
| 31.03.2026 | 33,50 | 36,50 | 33,50 | 36,50 | 9,61% | - |
| 30.03.2026 | 32,10 | 34,90 | 31,90 | 33,30 | 4,39% | - |
| 27.03.2026 | 32,90 | 32,90 | 31,90 | 31,90 | -3,04% | - |
| 26.03.2026 | 32,80 | 34,30 | 32,30 | 32,90 | 0,00% | - |
| 25.03.2026 | 32,30 | 33,10 | 31,90 | 32,90 | 1,86% | - |
| 24.03.2026 | 32,00 | 32,30 | 31,70 | 32,30 | 0,62% | - |
| 23.03.2026 | 31,50 | 32,30 | 31,10 | 32,10 | 0,63% | - |
| 20.03.2026 | 32,50 | 33,20 | 31,50 | 31,90 | -2,45% | - |
| 19.03.2026 | 31,90 | 32,90 | 31,90 | 32,70 | 1,87% | - |
| 18.03.2026 | 31,70 | 32,70 | 31,70 | 32,10 | 1,90% | - |
| 17.03.2026 | 31,10 | 31,70 | 30,90 | 31,50 | 0,64% | - |
| 16.03.2026 | 31,10 | 31,50 | 30,50 | 31,30 | 1,29% | - |
| 13.03.2026 | 31,70 | 31,70 | 30,90 | 30,90 | -2,52% | - |
| 12.03.2026 | 31,70 | 32,50 | 31,30 | 31,70 | -0,63% | - |