Semapa - Sociedade de Investimento e Gestao S.G.P.S., S.A.
[WKN: 485513 | ISIN: PTSEM0AM0004]
Aktienkurse
24,325€
1,14%
Echtzeit-Aktienkurs Semapa - Sociedade de Investimento e Gestao S.G.P.S., S.A.
Bid:
Ask:
Aktienkurse zur Semapa - Sociedade de Investimento e Gestao S.G.P.S., S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 24,13 | 24,18 | 23,70 | 24,08 | -0,10% | - |
| 25.02.2026 | 24,20 | 24,40 | 23,85 | 24,10 | -0,82% | 23.760,00 |
| 24.02.2026 | 24,40 | 24,70 | 24,00 | 24,30 | -0,41% | 28.372,00 |
| 23.02.2026 | 24,40 | 24,60 | 24,20 | 24,40 | 0,41% | 33.242,00 |
| 20.02.2026 | 23,30 | 24,30 | 22,95 | 24,30 | 3,85% | 30.656,00 |
| 19.02.2026 | 23,60 | 23,75 | 23,30 | 23,40 | -1,89% | 21.619,00 |
| 18.02.2026 | 23,40 | 23,95 | 23,30 | 23,85 | 1,06% | 32.185,00 |
| 17.02.2026 | 24,00 | 24,00 | 23,40 | 23,60 | -0,21% | 20.228,00 |
| 16.02.2026 | 23,45 | 24,10 | 23,30 | 23,65 | 0,85% | 27.617,00 |
| 13.02.2026 | 23,30 | 23,60 | 23,20 | 23,45 | 0,00% | 21.947,00 |
| 12.02.2026 | 23,00 | 23,50 | 22,85 | 23,45 | 1,96% | 21.943,00 |
| 11.02.2026 | 22,80 | 23,05 | 22,80 | 23,00 | 1,10% | 32.974,00 |
| 10.02.2026 | 22,80 | 22,80 | 22,55 | 22,75 | 0,22% | 7.888,00 |
| 09.02.2026 | 22,40 | 22,70 | 22,25 | 22,70 | 1,57% | 18.448,00 |
| 06.02.2026 | 22,20 | 22,40 | 22,10 | 22,35 | 0,00% | 17.643,00 |
| 05.02.2026 | 22,55 | 22,55 | 22,15 | 22,35 | -0,67% | 28.748,00 |
| 04.02.2026 | 22,55 | 22,80 | 22,40 | 22,50 | -0,44% | 10.516,00 |
| 03.02.2026 | 22,25 | 22,60 | 22,25 | 22,60 | 1,57% | 9.981,00 |
| 02.02.2026 | 22,40 | 22,45 | 22,15 | 22,25 | -0,67% | 17.165,00 |
| 30.01.2026 | 22,30 | 22,65 | 22,15 | 22,40 | 1,13% | 24.314,00 |
| 29.01.2026 | 22,30 | 22,45 | 22,00 | 22,15 | -0,45% | 40.297,00 |
| 28.01.2026 | 21,85 | 22,30 | 21,65 | 22,25 | 2,06% | 30.751,00 |
| 27.01.2026 | 21,90 | 21,95 | 21,75 | 21,80 | -0,23% | - |
| 26.01.2026 | 21,90 | 21,95 | 21,70 | 21,85 | 0,00% | 10.734,00 |
| 23.01.2026 | 22,15 | 22,15 | 21,80 | 21,85 | -0,46% | 7.766,00 |
| 22.01.2026 | 21,55 | 22,00 | 21,55 | 21,95 | 2,09% | 28.313,00 |
| 21.01.2026 | 21,40 | 21,50 | 21,20 | 21,50 | 0,47% | 47.385,00 |
| 20.01.2026 | 21,65 | 21,75 | 21,30 | 21,40 | -1,61% | 59.889,00 |
| 19.01.2026 | 22,00 | 22,00 | 21,55 | 21,75 | -1,14% | 15.311,00 |
| 16.01.2026 | 21,85 | 22,15 | 21,85 | 22,00 | -0,23% | 16.091,00 |
| 15.01.2026 | 21,90 | 22,10 | 21,55 | 22,05 | 1,15% | 21.965,00 |
| 14.01.2026 | 22,20 | 22,25 | 21,70 | 21,80 | -1,80% | 32.299,00 |
| 13.01.2026 | 21,90 | 22,20 | 21,65 | 22,20 | 1,37% | 35.220,00 |
| 12.01.2026 | 21,45 | 21,90 | 21,45 | 21,90 | 1,62% | 42.224,00 |
| 09.01.2026 | 21,30 | 21,55 | 21,30 | 21,55 | 1,17% | 29.426,00 |
| 08.01.2026 | 21,20 | 21,40 | 21,05 | 21,30 | 0,71% | 22.907,00 |
| 07.01.2026 | 21,55 | 21,55 | 21,10 | 21,15 | -0,94% | 14.490,00 |
| 06.01.2026 | 21,60 | 21,85 | 21,35 | 21,35 | -1,16% | 29.452,00 |
| 05.01.2026 | 21,55 | 21,70 | 21,35 | 21,60 | 0,23% | 12.220,00 |
| 02.01.2026 | 21,00 | 21,70 | 20,80 | 21,55 | 3,11% | 25.733,00 |
| 31.12.2025 | 21,35 | 21,35 | 20,90 | 20,90 | -2,34% | 29.724,00 |
| 30.12.2025 | 21,40 | 21,45 | 21,05 | 21,40 | 0,71% | 50.188,00 |
| 29.12.2025 | 21,90 | 21,90 | 21,25 | 21,25 | -3,41% | 62.079,00 |
| 24.12.2025 | 20,95 | 22,10 | 20,85 | 22,00 | 5,77% | 36.931,00 |
| 23.12.2025 | 20,60 | 20,80 | 20,35 | 20,80 | 0,48% | 36.332,00 |
| 22.12.2025 | 20,50 | 21,00 | 20,05 | 20,70 | 0,73% | 80.944,00 |
| 19.12.2025 | 16,96 | 22,35 | 16,96 | 20,55 | 20,88% | 409.083,00 |
| 18.12.2025 | 16,86 | 17,00 | 16,66 | 17,00 | 1,43% | 10.529,00 |
| 17.12.2025 | 16,92 | 17,02 | 16,74 | 16,76 | -1,06% | 14.787,00 |
| 16.12.2025 | 16,96 | 17,14 | 16,94 | 16,94 | -1,28% | 9.611,00 |
| 15.12.2025 | 17,34 | 17,36 | 17,00 | 17,16 | -0,46% | 19.832,00 |
| 12.12.2025 | 17,28 | 17,34 | 17,16 | 17,24 | 0,23% | 7.596,00 |
| 11.12.2025 | 16,94 | 17,22 | 16,94 | 17,20 | 1,90% | 14.276,00 |
| 10.12.2025 | 17,04 | 17,04 | 16,80 | 16,88 | 0,48% | 6.529,00 |
| 09.12.2025 | 16,88 | 17,06 | 16,80 | 16,80 | -1,52% | 11.434,00 |
| 08.12.2025 | 17,16 | 17,18 | 17,06 | 17,06 | -0,47% | 4.818,00 |
| 05.12.2025 | 16,94 | 17,14 | 16,74 | 17,14 | 1,54% | 25.574,00 |
| 04.12.2025 | 17,06 | 17,06 | 16,84 | 16,88 | -0,12% | 18.151,00 |
| 03.12.2025 | 16,74 | 16,90 | 16,68 | 16,90 | 1,44% | 11.549,00 |
| 02.12.2025 | 16,72 | 16,78 | 16,58 | 16,66 | -0,24% | 12.884,00 |
| 01.12.2025 | 16,84 | 16,84 | 16,68 | 16,70 | -0,95% | 11.739,00 |
| 28.11.2025 | 16,90 | 16,90 | 16,62 | 16,86 | 0,60% | 5.500,00 |
| 27.11.2025 | 16,88 | 16,88 | 16,58 | 16,76 | 0,36% | 11.788,00 |
| 26.11.2025 | 16,62 | 16,82 | 16,60 | 16,70 | 0,72% | 17.249,00 |
| 25.11.2025 | 16,44 | 16,70 | 16,40 | 16,58 | 1,47% | 35.408,00 |
| 24.11.2025 | 16,50 | 16,52 | 16,22 | 16,34 | 0,12% | 31.255,00 |
| 21.11.2025 | 16,72 | 16,72 | 15,94 | 16,32 | -3,43% | 91.484,00 |
| 20.11.2025 | 17,16 | 17,22 | 16,90 | 16,90 | -1,29% | 20.370,00 |
| 19.11.2025 | 17,12 | 17,36 | 17,04 | 17,12 | -0,47% | 12.309,00 |
| 18.11.2025 | 17,42 | 17,42 | 17,20 | 17,20 | -1,94% | 15.776,00 |
| 17.11.2025 | 17,58 | 17,62 | 17,48 | 17,54 | -0,45% | 5.693,00 |
| 14.11.2025 | 17,70 | 17,70 | 17,40 | 17,62 | -1,34% | 16.419,00 |
| 13.11.2025 | 17,90 | 17,90 | 17,72 | 17,86 | 0,45% | 6.525,00 |
| 12.11.2025 | 17,78 | 17,88 | 17,70 | 17,78 | 0,00% | 15.273,00 |
| 11.11.2025 | 17,70 | 17,78 | 17,60 | 17,78 | -0,11% | 18.138,00 |
| 10.11.2025 | 17,70 | 17,96 | 17,70 | 17,80 | 0,79% | 8.426,00 |
| 07.11.2025 | 17,88 | 17,88 | 17,50 | 17,66 | -0,79% | 11.084,00 |
| 06.11.2025 | 17,90 | 17,90 | 17,70 | 17,80 | -0,11% | 18.098,00 |
| 05.11.2025 | 17,88 | 17,90 | 17,70 | 17,82 | -0,56% | 10.214,00 |
| 04.11.2025 | 17,86 | 17,92 | 17,46 | 17,92 | 0,45% | 45.116,00 |
| 03.11.2025 | 18,14 | 18,16 | 17,76 | 17,84 | -1,44% | 19.077,00 |
| 31.10.2025 | 17,88 | 18,10 | 17,82 | 18,10 | 1,23% | 33.230,00 |
| 30.10.2025 | 17,82 | 18,10 | 17,82 | 17,88 | -0,56% | 13.924,00 |
| 29.10.2025 | 18,08 | 18,16 | 17,92 | 17,98 | -0,55% | 31.431,00 |
| 28.10.2025 | 17,90 | 18,08 | 17,60 | 18,08 | 0,89% | 22.341,00 |
| 27.10.2025 | 18,02 | 18,14 | 17,82 | 17,92 | -0,99% | 23.000,00 |
| 24.10.2025 | 18,14 | 18,14 | 17,82 | 18,10 | -0,22% | 17.701,00 |
| 23.10.2025 | 17,70 | 18,14 | 17,64 | 18,14 | 2,49% | 53.867,00 |
| 22.10.2025 | 17,68 | 17,86 | 17,58 | 17,70 | 0,11% | 58.550,00 |
| 21.10.2025 | 18,06 | 18,06 | 17,66 | 17,68 | -2,10% | 45.895,00 |
| 20.10.2025 | 18,14 | 18,14 | 17,92 | 18,06 | 0,89% | 14.775,00 |
| 17.10.2025 | 18,06 | 18,06 | 17,76 | 17,90 | -0,44% | 11.928,00 |
| 16.10.2025 | 18,40 | 18,40 | 17,94 | 17,98 | -1,43% | 20.885,00 |
| 15.10.2025 | 18,50 | 18,50 | 18,20 | 18,24 | -0,76% | 16.469,00 |
| 14.10.2025 | 18,52 | 18,72 | 18,24 | 18,38 | -0,86% | 23.497,00 |
| 13.10.2025 | 18,60 | 18,72 | 18,44 | 18,54 | -0,96% | 12.204,00 |
| 10.10.2025 | 18,82 | 18,82 | 18,62 | 18,72 | 0,21% | 20.101,00 |
| 09.10.2025 | 18,30 | 19,06 | 18,30 | 18,68 | 2,08% | 57.009,00 |
| 08.10.2025 | 18,50 | 18,50 | 18,30 | 18,30 | 0,00% | 63.577,00 |
| 07.10.2025 | 18,46 | 18,46 | 18,18 | 18,30 | 0,00% | 68.189,00 |