49,125€
1,08%
Echtzeit-Aktienkurs Semco Technologies SAS
Bid:
Ask:
Aktienkurse zur Semco Technologies SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 48,78 | 51,20 | 48,75 | 49,10 | 0,56% | 610,00 |
| 05.10.2026 | 50,35 | 51,15 | 47,88 | 48,83 | -3,70% | 6.134,00 |
| 02.10.2026 | 48,98 | 51,45 | 48,88 | 50,70 | 3,84% | 2.600,00 |
| 01.10.2026 | 48,83 | 50,85 | 48,63 | 48,83 | 2,14% | 6.598,00 |
| 30.09.2026 | 48,55 | 49,38 | 47,65 | 47,80 | -1,39% | 2.274,00 |
| 29.09.2026 | 46,80 | 48,98 | 46,58 | 48,48 | 3,14% | 3.654,00 |
| 28.09.2026 | 48,10 | 49,13 | 46,65 | 47,00 | -2,79% | 8.975,00 |
| 25.09.2026 | 47,05 | 48,70 | 46,23 | 48,35 | 2,87% | 6.800,00 |
| 24.09.2026 | 49,00 | 49,25 | 46,40 | 47,00 | -4,57% | 3.641,00 |
| 23.09.2026 | 44,78 | 49,28 | 44,78 | 49,25 | 17,26% | 5.452,00 |
| 22.09.2026 | 41,03 | 43,68 | 40,00 | 42,00 | 2,13% | 1.803,00 |
| 21.09.2026 | 40,98 | 41,28 | 40,50 | 41,13 | 1,17% | 3.804,00 |
| 18.09.2026 | 40,28 | 41,00 | 40,23 | 40,65 | 1,06% | 3.206,00 |
| 17.09.2026 | 39,83 | 40,50 | 39,58 | 40,23 | 1,64% | 1.287,00 |
| 16.09.2026 | 39,03 | 39,73 | 38,93 | 39,58 | 1,74% | 12.642,00 |
| 15.09.2026 | 39,08 | 39,88 | 38,85 | 38,90 | -0,51% | 3.362,00 |
| 14.09.2026 | 40,65 | 40,70 | 39,05 | 39,10 | -4,11% | 3.712,00 |
| 11.09.2026 | 41,70 | 41,80 | 40,20 | 40,78 | -1,81% | 168,00 |
| 10.09.2026 | 41,73 | 42,08 | 40,93 | 41,53 | -0,18% | - |
| 09.09.2026 | 41,78 | 41,95 | 40,95 | 41,60 | -0,66% | 3.520,00 |
| 08.09.2026 | 41,03 | 42,03 | 40,43 | 41,88 | 1,76% | 7.112,00 |
| 07.09.2026 | 41,08 | 41,75 | 41,03 | 41,15 | 0,18% | - |
| 04.09.2026 | 39,00 | 41,20 | 38,65 | 41,08 | 5,52% | 4.715,00 |
| 03.09.2026 | 42,08 | 42,08 | 38,65 | 38,93 | -7,32% | 5.218,00 |
| 02.09.2026 | 41,95 | 42,40 | 41,10 | 42,00 | 0,12% | - |
| 01.09.2026 | 42,78 | 43,20 | 41,60 | 41,95 | -1,81% | 2.344,00 |
| 31.08.2026 | 42,18 | 43,20 | 42,15 | 42,73 | 1,24% | - |
| 28.08.2026 | 42,68 | 42,83 | 41,90 | 42,20 | -0,94% | 1.528,00 |
| 27.08.2026 | 42,48 | 43,03 | 41,95 | 42,60 | 0,77% | 3.360,00 |
| 26.08.2026 | 42,50 | 43,30 | 41,65 | 42,28 | -0,41% | - |
| 25.08.2026 | 41,50 | 42,78 | 41,40 | 42,45 | 2,66% | - |
| 24.08.2026 | 41,73 | 42,08 | 40,95 | 41,35 | -0,96% | 8.184,00 |
| 21.08.2026 | 41,13 | 42,68 | 40,90 | 41,75 | 1,77% | 1.554,00 |
| 20.08.2026 | 41,33 | 41,45 | 40,75 | 41,03 | -0,67% | 6.102,00 |
| 19.08.2026 | 41,88 | 42,38 | 40,73 | 41,30 | -1,67% | 7.033,00 |
| 18.08.2026 | 43,90 | 44,08 | 41,93 | 42,00 | -4,71% | - |
| 17.08.2026 | 43,90 | 44,48 | 43,18 | 44,08 | 0,92% | 9.000,00 |
| 14.08.2026 | 45,08 | 45,48 | 43,33 | 43,68 | -2,94% | 3.892,00 |
| 13.08.2026 | 45,48 | 45,73 | 43,93 | 45,00 | -0,77% | 4.840,00 |
| 12.08.2026 | 44,28 | 46,28 | 44,28 | 45,35 | 2,60% | 12.734,00 |
| 11.08.2026 | 43,13 | 44,40 | 43,03 | 44,20 | 2,55% | - |
| 10.08.2026 | 43,90 | 44,55 | 43,08 | 43,10 | -1,77% | 2.561,00 |
| 07.08.2026 | 43,28 | 44,23 | 42,98 | 43,88 | 1,33% | 5.655,00 |
| 06.08.2026 | 42,78 | 44,08 | 41,90 | 43,30 | 1,41% | 3.045,00 |
| 05.08.2026 | 43,03 | 43,45 | 42,08 | 42,70 | -0,58% | 3.552,00 |
| 04.08.2026 | 41,48 | 42,95 | 41,00 | 42,95 | 4,12% | 7.904,00 |
| 03.08.2026 | 40,25 | 41,65 | 39,88 | 41,25 | 3,25% | 12.199,00 |
| 31.07.2026 | 41,60 | 42,43 | 39,65 | 39,95 | -2,26% | 576,00 |
| 30.07.2026 | 39,48 | 41,25 | 38,95 | 40,88 | 3,81% | 3.748,00 |
| 29.07.2026 | 42,53 | 42,80 | 38,83 | 39,38 | -7,02% | 9.218,00 |
| 28.07.2026 | 42,35 | 42,53 | 40,55 | 42,35 | -0,29% | 7.820,00 |
| 27.07.2026 | 43,00 | 43,40 | 41,38 | 42,48 | 0,30% | 980,00 |
| 24.07.2026 | 42,93 | 44,28 | 41,83 | 42,35 | -1,51% | 204,00 |
| 23.07.2026 | 43,03 | 45,50 | 42,65 | 43,00 | -0,23% | 1.548,00 |
| 22.07.2026 | 43,35 | 43,83 | 42,58 | 43,10 | -0,35% | 1.394,00 |
| 21.07.2026 | 41,58 | 43,80 | 41,58 | 43,25 | 4,72% | 3.469,00 |
| 20.07.2026 | 41,70 | 41,90 | 41,03 | 41,30 | -0,36% | 2.295,00 |
| 17.07.2026 | 42,25 | 42,90 | 40,83 | 41,45 | -3,44% | 315,00 |
| 16.07.2026 | 46,08 | 46,20 | 42,85 | 42,93 | -6,38% | 6.210,00 |
| 15.07.2026 | 44,38 | 47,08 | 44,28 | 45,85 | 4,09% | 2.730,00 |
| 14.07.2026 | 44,55 | 45,03 | 44,05 | 44,05 | -1,07% | 972,00 |
| 13.07.2026 | 43,68 | 44,78 | 42,53 | 44,53 | 0,74% | 1.495,00 |
| 10.07.2026 | 48,00 | 48,10 | 43,95 | 44,20 | -8,06% | 676,00 |
| 09.07.2026 | 47,35 | 49,10 | 46,58 | 48,08 | 1,85% | 3.862,00 |
| 08.07.2026 | 47,60 | 48,50 | 46,88 | 47,20 | -1,56% | 45,00 |
| 07.07.2026 | 52,15 | 52,60 | 47,38 | 47,95 | -8,32% | 1.523,00 |
| 06.07.2026 | 52,15 | 53,10 | 50,85 | 52,30 | 0,19% | 1.133,00 |
| 03.07.2026 | 50,70 | 52,75 | 50,70 | 52,20 | 3,26% | 5.510,00 |
| 02.07.2026 | 51,20 | 51,20 | 49,45 | 50,55 | 0,40% | 2.844,00 |
| 01.07.2026 | 49,40 | 51,95 | 49,25 | 50,35 | 1,92% | 3.806,00 |
| 30.06.2026 | 49,15 | 50,80 | 48,90 | 49,40 | 0,97% | 4.468,00 |
| 29.06.2026 | 49,28 | 51,35 | 47,48 | 48,93 | -0,10% | 3.690,00 |
| 26.06.2026 | 47,90 | 49,43 | 46,98 | 48,98 | 1,40% | 600,00 |
| 25.06.2026 | 48,75 | 50,65 | 47,90 | 48,30 | -0,21% | 1.814,00 |
| 24.06.2026 | 51,45 | 51,55 | 47,38 | 48,40 | -5,65% | 19.849,00 |
| 23.06.2026 | 53,15 | 53,20 | 50,60 | 51,30 | -4,11% | 3.112,00 |
| 22.06.2026 | 55,05 | 55,25 | 53,00 | 53,50 | -2,73% | 3.399,00 |
| 19.06.2026 | 53,35 | 55,25 | 53,35 | 55,00 | 2,61% | 5.239,00 |
| 18.06.2026 | 58,30 | 59,30 | 52,65 | 53,60 | -7,75% | 2.946,00 |
| 17.06.2026 | 56,10 | 59,15 | 56,10 | 58,10 | 3,84% | 210,00 |
| 16.06.2026 | 55,95 | 58,35 | 54,60 | 55,95 | 0,00% | 500,00 |
| 15.06.2026 | 53,55 | 55,95 | 52,95 | 55,95 | 7,60% | - |
| 12.06.2026 | 53,20 | 53,25 | 50,75 | 52,00 | -1,70% | - |
| 11.06.2026 | 50,10 | 52,90 | 49,50 | 52,90 | 5,69% | - |
| 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 |