14,750€
-0,14%
Echtzeit-Aktienkurs SEMAPA SGPS NAM. O.N.
Bid:
Ask:
Aktienkurse zur SEMAPA SGPS NAM. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 14,70 | 14,86 | 14,68 | 14,70 | -0,68% | - |
| 16.10.2024 | 14,70 | 14,80 | 14,64 | 14,80 | -0,13% | 8.156,00 |
| 15.10.2024 | 14,88 | 14,88 | 14,70 | 14,82 | -0,74% | 6.685,00 |
| 14.10.2024 | 15,06 | 15,09 | 14,92 | 14,93 | -0,33% | - |
| 11.10.2024 | 15,02 | 15,08 | 14,96 | 14,98 | -0,13% | 12.227,00 |
| 10.10.2024 | 14,90 | 15,14 | 14,90 | 15,00 | 0,81% | 24.180,00 |
| 09.10.2024 | 14,70 | 14,88 | 14,66 | 14,88 | 1,92% | 27.489,00 |
| 08.10.2024 | 14,66 | 14,72 | 14,60 | 14,60 | -0,68% | 23.188,00 |
| 07.10.2024 | 14,54 | 14,70 | 14,54 | 14,70 | 0,68% | 7.410,00 |
| 04.10.2024 | 14,48 | 14,64 | 14,48 | 14,60 | 0,83% | 18.504,00 |
| 03.10.2024 | 14,50 | 14,52 | 14,42 | 14,48 | -0,14% | 9.284,00 |
| 02.10.2024 | 14,36 | 14,76 | 14,36 | 14,50 | 0,55% | 29.549,00 |
| 01.10.2024 | 14,44 | 14,52 | 14,40 | 14,42 | -0,14% | 27.698,00 |
| 30.09.2024 | 14,42 | 14,52 | 14,32 | 14,44 | -0,14% | 20.125,00 |
| 27.09.2024 | 14,42 | 14,48 | 14,36 | 14,46 | 1,26% | 23.161,00 |
| 26.09.2024 | 14,48 | 14,48 | 14,24 | 14,28 | -0,56% | 63.163,00 |
| 25.09.2024 | 14,46 | 14,54 | 14,36 | 14,36 | -1,64% | 12.105,00 |
| 24.09.2024 | 14,54 | 14,64 | 14,42 | 14,60 | 0,41% | 13.994,00 |
| 23.09.2024 | 14,58 | 14,58 | 14,50 | 14,54 | 0,69% | 7.831,00 |
| 20.09.2024 | 14,64 | 14,64 | 14,38 | 14,44 | -0,82% | 22.868,00 |
| 19.09.2024 | 14,66 | 14,68 | 14,50 | 14,56 | 0,14% | 20.637,00 |
| 18.09.2024 | 14,76 | 14,76 | 14,50 | 14,54 | -1,49% | 8.655,00 |
| 17.09.2024 | 14,46 | 14,76 | 14,46 | 14,76 | 2,07% | 17.351,00 |
| 16.09.2024 | 14,54 | 14,62 | 14,44 | 14,46 | -0,82% | 20.701,00 |
| 13.09.2024 | 14,46 | 14,62 | 14,42 | 14,58 | 1,25% | 16.097,00 |
| 12.09.2024 | 14,34 | 14,62 | 14,30 | 14,40 | 0,42% | 21.959,00 |
| 11.09.2024 | 14,42 | 14,42 | 14,32 | 14,34 | 0,00% | 7.501,00 |
| 10.09.2024 | 14,32 | 14,44 | 14,28 | 14,34 | 0,14% | 26.770,00 |
| 09.09.2024 | 14,22 | 14,34 | 14,18 | 14,32 | 0,70% | 22.509,00 |
| 06.09.2024 | 14,32 | 14,38 | 14,22 | 14,22 | -1,25% | 23.915,00 |
| 05.09.2024 | 14,30 | 14,40 | 14,16 | 14,40 | 0,98% | 43.562,00 |
| 04.09.2024 | 14,20 | 14,30 | 14,10 | 14,26 | 0,42% | 19.568,00 |
| 03.09.2024 | 14,38 | 14,48 | 14,20 | 14,20 | -1,25% | 22.462,00 |
| 02.09.2024 | 14,50 | 14,50 | 14,34 | 14,38 | -0,42% | 4.886,00 |
| 30.08.2024 | 14,32 | 14,54 | 14,32 | 14,44 | 0,56% | 26.462,00 |
| 29.08.2024 | 14,30 | 14,56 | 14,30 | 14,36 | -0,55% | 27.723,00 |
| 28.08.2024 | 14,40 | 14,46 | 14,40 | 14,44 | 0,28% | 23.513,00 |
| 27.08.2024 | 14,14 | 14,44 | 14,14 | 14,40 | 1,84% | 28.699,00 |
| 26.08.2024 | 14,24 | 14,28 | 14,12 | 14,14 | -1,12% | 11.487,00 |
| 23.08.2024 | 14,14 | 14,30 | 14,14 | 14,30 | 1,13% | 18.901,00 |
| 22.08.2024 | 14,30 | 14,30 | 14,14 | 14,14 | -0,42% | 12.618,00 |
| 21.08.2024 | 14,34 | 14,34 | 14,16 | 14,20 | 0,00% | 8.333,00 |
| 20.08.2024 | 14,34 | 14,36 | 14,20 | 14,20 | -0,70% | 10.885,00 |
| 19.08.2024 | 14,28 | 14,44 | 14,20 | 14,30 | 0,14% | 38.448,00 |
| 16.08.2024 | 14,14 | 14,28 | 14,08 | 14,28 | 0,56% | 32.321,00 |
| 15.08.2024 | 14,12 | 14,26 | 14,12 | 14,20 | 0,71% | 18.217,00 |
| 14.08.2024 | 14,20 | 14,26 | 14,10 | 14,10 | -0,84% | 14.616,00 |
| 13.08.2024 | 14,28 | 14,32 | 14,22 | 14,22 | -0,56% | 20.087,00 |
| 12.08.2024 | 14,22 | 14,40 | 14,22 | 14,30 | 0,56% | 18.460,00 |
| 09.08.2024 | 14,22 | 14,44 | 14,18 | 14,22 | -0,70% | 19.959,00 |
| 08.08.2024 | 14,40 | 14,42 | 14,24 | 14,32 | -0,56% | 13.891,00 |
| 07.08.2024 | 14,32 | 14,48 | 14,26 | 14,40 | 1,55% | 14.263,00 |
| 06.08.2024 | 14,34 | 14,36 | 14,04 | 14,18 | -0,84% | 33.867,00 |
| 05.08.2024 | 14,48 | 14,48 | 14,02 | 14,30 | -1,65% | 50.018,00 |
| 02.08.2024 | 14,52 | 14,70 | 14,52 | 14,54 | -1,09% | 29.762,00 |
| 01.08.2024 | 15,06 | 15,06 | 14,62 | 14,70 | -1,74% | 23.857,00 |
| 31.07.2024 | 14,78 | 15,04 | 14,70 | 14,96 | 1,49% | 29.816,00 |
| 30.07.2024 | 15,06 | 15,06 | 14,74 | 14,74 | -1,34% | 19.238,00 |
| 29.07.2024 | 15,50 | 15,50 | 14,94 | 14,94 | -0,93% | 21.538,00 |
| 26.07.2024 | 15,14 | 15,28 | 15,02 | 15,08 | -0,53% | 21.647,00 |
| 25.07.2024 | 15,38 | 15,42 | 15,12 | 15,16 | -2,32% | 30.683,00 |
| 24.07.2024 | 15,50 | 15,52 | 15,38 | 15,52 | 0,13% | 43.170,00 |
| 23.07.2024 | 15,30 | 15,82 | 15,30 | 15,50 | 1,17% | 88.781,00 |
| 22.07.2024 | 15,26 | 15,40 | 15,12 | 15,32 | 1,06% | 37.210,00 |
| 19.07.2024 | 15,10 | 15,26 | 15,06 | 15,16 | -0,52% | 25.802,00 |
| 18.07.2024 | 15,54 | 15,54 | 15,10 | 15,24 | -1,68% | 40.216,00 |
| 17.07.2024 | 15,58 | 15,58 | 15,36 | 15,50 | -0,51% | 46.251,00 |
| 16.07.2024 | 15,28 | 15,86 | 15,14 | 15,58 | 2,91% | 66.058,00 |
| 15.07.2024 | 14,94 | 15,26 | 14,88 | 15,14 | 1,34% | 68.067,00 |
| 12.07.2024 | 14,68 | 14,94 | 14,68 | 14,94 | 1,77% | 12.609,00 |
| 11.07.2024 | 14,72 | 14,84 | 14,62 | 14,68 | -0,14% | 27.234,00 |
| 10.07.2024 | 14,70 | 14,88 | 14,70 | 14,70 | 0,27% | 13.501,00 |
| 09.07.2024 | 14,60 | 14,74 | 14,50 | 14,66 | 0,41% | 26.176,00 |
| 08.07.2024 | 14,56 | 14,70 | 14,52 | 14,60 | 0,27% | 24.710,00 |
| 05.07.2024 | 14,78 | 14,78 | 14,56 | 14,56 | -1,09% | 9.340,00 |
| 04.07.2024 | 14,54 | 14,76 | 14,54 | 14,72 | 1,24% | 21.600,00 |
| 03.07.2024 | 14,46 | 14,54 | 14,44 | 14,54 | 0,41% | 10.268,00 |
| 02.07.2024 | 14,70 | 14,70 | 14,48 | 14,48 | -0,69% | 44.986,00 |
| 01.07.2024 | 14,40 | 14,70 | 14,40 | 14,58 | 1,39% | 22.457,00 |
| 28.06.2024 | 14,60 | 14,70 | 14,38 | 14,38 | -2,04% | 16.223,00 |
| 27.06.2024 | 14,18 | 14,68 | 14,18 | 14,68 | 3,67% | 52.885,00 |
| 26.06.2024 | 14,34 | 14,34 | 14,16 | 14,16 | -1,26% | 21.402,00 |
| 25.06.2024 | 14,38 | 14,48 | 14,26 | 14,34 | -0,28% | 26.686,00 |
| 24.06.2024 | 14,36 | 14,44 | 14,34 | 14,38 | 0,14% | 10.382,00 |
| 21.06.2024 | 14,36 | 14,50 | 14,30 | 14,36 | 0,00% | 27.554,00 |
| 20.06.2024 | 14,04 | 14,38 | 14,02 | 14,36 | 2,13% | 28.044,00 |
| 19.06.2024 | 14,08 | 14,16 | 14,00 | 14,06 | -0,14% | 7.204,00 |
| 18.06.2024 | 14,00 | 14,16 | 13,88 | 14,08 | 0,86% | 54.317,00 |
| 17.06.2024 | 13,88 | 14,06 | 13,78 | 13,96 | -0,14% | 28.267,00 |
| 14.06.2024 | 14,08 | 14,10 | 13,90 | 13,98 | -0,71% | 67.897,00 |
| 13.06.2024 | 14,34 | 14,36 | 14,04 | 14,08 | -1,95% | 36.937,00 |
| 12.06.2024 | 14,60 | 14,60 | 14,30 | 14,36 | 0,14% | 17.803,00 |
| 11.06.2024 | 14,54 | 14,62 | 14,28 | 14,34 | -1,92% | 29.506,00 |
| 10.06.2024 | 14,14 | 14,88 | 14,10 | 14,62 | -3,82% | 61.262,00 |
| 07.06.2024 | 15,02 | 15,42 | 14,76 | 15,20 | 1,20% | 73.746,00 |
| 06.06.2024 | 15,30 | 15,30 | 14,86 | 15,02 | -1,83% | 79.578,00 |
| 05.06.2024 | 15,38 | 15,42 | 15,20 | 15,30 | -0,13% | 38.387,00 |
| 04.06.2024 | 15,48 | 15,50 | 15,18 | 15,32 | -1,16% | 28.694,00 |
| 03.06.2024 | 15,60 | 15,60 | 15,38 | 15,50 | -0,39% | 19.205,00 |
| 31.05.2024 | 15,60 | 15,60 | 15,20 | 15,56 | 1,30% | 87.461,00 |