46,525€
1,03%
Echtzeit-Aktienkurs Semco Technologies SAS
Bid:
Ask:
Aktienkurse zur Semco Technologies SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 46,05 | 49,30 | 45,45 | 46,05 | -2,64% | 93.582,00 |
| 20.05.2026 | 49,30 | 51,40 | 47,30 | 47,30 | -4,15% | 41.758,00 |
| 19.05.2026 | 51,80 | 52,40 | 49,35 | 49,35 | -5,82% | 18.863,00 |
| 18.05.2026 | 53,10 | 53,50 | 51,30 | 52,40 | -3,32% | 17.241,00 |
| 15.05.2026 | 53,90 | 55,80 | 53,00 | 54,20 | -1,45% | 19.883,00 |
| 14.05.2026 | 54,00 | 55,00 | 51,80 | 55,00 | 2,04% | 25.855,00 |
| 13.05.2026 | 52,90 | 54,70 | 52,50 | 53,90 | 4,05% | 35.955,00 |
| 12.05.2026 | 53,30 | 53,50 | 51,50 | 51,80 | -4,60% | 15.788,00 |
| 11.05.2026 | 52,10 | 54,40 | 50,90 | 54,30 | 0,93% | 43.736,00 |
| 08.05.2026 | 51,00 | 53,80 | 50,50 | 53,80 | 4,47% | 37.251,00 |
| 07.05.2026 | 54,00 | 54,90 | 51,20 | 51,50 | -5,85% | 27.251,00 |
| 06.05.2026 | 51,70 | 54,70 | 50,30 | 54,70 | 3,40% | 85.285,00 |
| 05.05.2026 | 46,30 | 54,40 | 46,20 | 52,90 | 14,75% | 48.991,00 |
| 04.05.2026 | 49,00 | 49,80 | 46,10 | 46,10 | -1,81% | 45.388,00 |
| 30.04.2026 | 41,80 | 46,95 | 41,70 | 46,95 | 11,79% | 28.439,00 |
| 29.04.2026 | 41,30 | 42,85 | 40,35 | 42,00 | 2,19% | 41.686,00 |
| 28.04.2026 | 40,85 | 42,15 | 40,85 | 41,10 | 0,00% | 18.602,00 |
| 27.04.2026 | 40,65 | 42,30 | 40,55 | 41,10 | 0,00% | 33.624,00 |
| 24.04.2026 | 41,65 | 42,00 | 40,15 | 41,10 | -2,38% | 30.215,00 |
| 23.04.2026 | 43,50 | 43,65 | 41,85 | 42,10 | -3,66% | 18.806,00 |
| 22.04.2026 | 43,30 | 45,00 | 43,20 | 43,70 | 1,27% | 42.049,00 |
| 21.04.2026 | 45,60 | 45,70 | 41,05 | 43,15 | -4,22% | 41.158,00 |
| 20.04.2026 | 44,90 | 46,20 | 44,40 | 45,05 | -1,10% | 36.802,00 |
| 17.04.2026 | 46,50 | 46,50 | 43,00 | 45,55 | -2,25% | 41.935,00 |
| 16.04.2026 | 46,00 | 47,55 | 45,00 | 46,60 | 2,87% | 72.253,00 |
| 15.04.2026 | 46,95 | 47,55 | 44,00 | 45,30 | 0,67% | 69.984,00 |
| 14.04.2026 | 43,40 | 49,60 | 41,80 | 45,00 | 8,70% | 142.943,00 |
| 13.04.2026 | 37,60 | 42,55 | 37,50 | 41,40 | 7,53% | 23.408,00 |
| 10.04.2026 | 36,80 | 38,90 | 36,35 | 38,50 | 5,77% | 6.537,00 |
| 09.04.2026 | 36,25 | 36,65 | 35,90 | 36,40 | -0,27% | 3.335,00 |
| 08.04.2026 | 36,00 | 37,50 | 35,75 | 36,50 | 4,29% | 19.212,00 |
| 07.04.2026 | 36,00 | 36,95 | 34,95 | 35,00 | -2,78% | 18.504,00 |
| 02.04.2026 | 36,15 | 36,25 | 34,11 | 36,00 | -1,52% | 4.271,00 |
| 01.04.2026 | 36,80 | 37,05 | 35,88 | 36,56 | 1,91% | 7.781,00 |
| 31.03.2026 | 33,80 | 36,40 | 33,62 | 35,87 | 6,76% | 10.940,00 |
| 30.03.2026 | 32,10 | 35,00 | 32,10 | 33,60 | 4,35% | 7.661,00 |
| 27.03.2026 | 32,76 | 32,88 | 32,12 | 32,20 | -1,71% | 4.865,00 |
| 26.03.2026 | 33,40 | 34,40 | 32,11 | 32,76 | -0,73% | 6.601,00 |
| 25.03.2026 | 32,00 | 33,00 | 31,90 | 33,00 | 3,45% | 7.260,00 |
| 24.03.2026 | 32,20 | 32,20 | 31,61 | 31,90 | -0,03% | 6.858,00 |
| 23.03.2026 | 31,50 | 32,40 | 31,06 | 31,91 | -0,28% | 12.701,00 |
| 20.03.2026 | 32,50 | 33,40 | 31,70 | 32,00 | -1,54% | 20.924,00 |
| 19.03.2026 | 32,47 | 32,60 | 31,70 | 32,50 | 0,09% | 5.333,00 |
| 18.03.2026 | 31,55 | 32,80 | 31,55 | 32,47 | 2,92% | 4.451,00 |
| 17.03.2026 | 31,19 | 31,80 | 30,90 | 31,55 | 0,78% | 6.047,00 |
| 16.03.2026 | 31,07 | 31,34 | 30,41 | 31,31 | 0,81% | 14.099,00 |
| 13.03.2026 | 31,75 | 31,75 | 31,01 | 31,06 | -2,20% | 2.501,00 |