Semapa - Sociedade de Investimento e Gestao S.G.P.S., S.A.
[WKN: 485513 | ISIN: PTSEM0AM0004]
Aktienkurse
15,000€
-2,79%
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 |
|---|---|---|---|---|---|---|
| 04.04.2025 | 15,42 | 15,43 | 14,89 | 14,99 | -2,85% | - |
| 03.04.2025 | 15,57 | 15,61 | 15,40 | 15,43 | -1,47% | - |
| 02.04.2025 | 15,32 | 15,66 | 15,32 | 15,66 | 1,69% | 17.823,00 |
| 01.04.2025 | 15,40 | 15,48 | 15,32 | 15,40 | 0,79% | 18.091,00 |
| 31.03.2025 | 15,50 | 15,50 | 15,18 | 15,28 | -1,42% | 17.733,00 |
| 28.03.2025 | 15,62 | 15,70 | 15,44 | 15,50 | -1,15% | 15.176,00 |
| 27.03.2025 | 15,80 | 15,80 | 15,44 | 15,68 | -0,38% | 30.292,00 |
| 26.03.2025 | 15,82 | 15,86 | 15,74 | 15,74 | -0,38% | 13.715,00 |
| 25.03.2025 | 15,62 | 15,84 | 15,60 | 15,80 | 1,28% | 29.820,00 |
| 24.03.2025 | 15,36 | 15,82 | 15,34 | 15,60 | 1,96% | 54.379,00 |
| 21.03.2025 | 15,36 | 15,36 | 15,26 | 15,30 | 0,13% | 31.751,00 |
| 20.03.2025 | 15,30 | 15,34 | 15,06 | 15,28 | -0,65% | 21.634,00 |
| 19.03.2025 | 15,22 | 15,38 | 15,20 | 15,38 | 1,59% | 36.975,00 |
| 18.03.2025 | 15,08 | 15,16 | 14,98 | 15,14 | 0,40% | 13.264,00 |
| 17.03.2025 | 14,98 | 15,08 | 14,98 | 15,08 | 0,53% | 13.545,00 |
| 14.03.2025 | 14,98 | 15,02 | 14,80 | 15,00 | 0,27% | 25.348,00 |
| 13.03.2025 | 15,14 | 15,14 | 14,84 | 14,96 | -0,66% | 29.206,00 |
| 12.03.2025 | 15,20 | 15,20 | 15,00 | 15,06 | -0,13% | 24.116,00 |
| 11.03.2025 | 15,22 | 15,22 | 15,08 | 15,08 | -0,79% | 37.860,00 |
| 10.03.2025 | 15,34 | 15,34 | 15,20 | 15,20 | -0,26% | 29.321,00 |
| 07.03.2025 | 15,38 | 15,38 | 15,22 | 15,24 | -0,65% | 21.234,00 |
| 06.03.2025 | 15,38 | 15,46 | 15,20 | 15,34 | 0,79% | 30.274,00 |
| 05.03.2025 | 15,10 | 15,46 | 15,10 | 15,22 | 1,47% | 57.109,00 |
| 04.03.2025 | 15,54 | 15,60 | 14,96 | 15,00 | -1,32% | 85.198,00 |
| 03.03.2025 | 15,54 | 15,54 | 14,88 | 15,20 | 1,06% | 30.260,00 |
| 28.02.2025 | 15,22 | 15,26 | 15,00 | 15,04 | -2,21% | 88.678,00 |
| 27.02.2025 | 15,60 | 15,60 | 15,38 | 15,38 | -1,54% | 35.952,00 |
| 26.02.2025 | 15,78 | 15,78 | 15,54 | 15,62 | 0,00% | 19.785,00 |
| 25.02.2025 | 15,56 | 15,74 | 15,56 | 15,62 | 0,39% | 18.461,00 |
| 24.02.2025 | 15,72 | 15,84 | 15,44 | 15,56 | -1,27% | 37.741,00 |
| 21.02.2025 | 16,00 | 16,00 | 15,72 | 15,76 | 0,25% | 16.110,00 |
| 20.02.2025 | 15,84 | 15,86 | 15,72 | 15,72 | -0,38% | 15.839,00 |
| 19.02.2025 | 15,92 | 16,00 | 15,74 | 15,78 | -0,88% | 14.324,00 |
| 18.02.2025 | 15,98 | 15,98 | 15,82 | 15,92 | 0,63% | 9.256,00 |
| 17.02.2025 | 15,98 | 16,00 | 15,82 | 15,82 | -1,00% | 8.341,00 |
| 14.02.2025 | 16,08 | 16,08 | 15,80 | 15,98 | -0,62% | 78.670,00 |
| 13.02.2025 | 15,94 | 16,10 | 15,94 | 16,08 | 1,13% | 44.357,00 |
| 12.02.2025 | 15,98 | 16,00 | 15,88 | 15,90 | -0,13% | 47.581,00 |
| 11.02.2025 | 15,64 | 15,98 | 15,64 | 15,92 | 0,51% | 30.487,00 |
| 10.02.2025 | 15,98 | 16,00 | 15,82 | 15,84 | -0,13% | 19.131,00 |
| 07.02.2025 | 15,84 | 15,98 | 15,78 | 15,86 | 0,38% | 33.079,00 |
| 06.02.2025 | 15,24 | 15,88 | 15,24 | 15,80 | 4,64% | 45.636,00 |
| 05.02.2025 | 15,18 | 15,30 | 14,98 | 15,10 | -0,53% | 53.265,00 |
| 04.02.2025 | 15,04 | 15,18 | 14,96 | 15,18 | 0,66% | 20.571,00 |
| 03.02.2025 | 14,98 | 15,08 | 14,80 | 15,08 | 0,40% | 24.028,00 |
| 31.01.2025 | 15,00 | 15,16 | 15,00 | 15,02 | -0,27% | 23.471,00 |
| 30.01.2025 | 15,00 | 15,08 | 14,90 | 15,06 | 0,40% | 18.455,00 |
| 29.01.2025 | 14,96 | 15,00 | 14,90 | 15,00 | 0,27% | 13.443,00 |
| 28.01.2025 | 14,94 | 14,98 | 14,90 | 14,96 | 0,67% | 16.547,00 |
| 27.01.2025 | 14,64 | 14,94 | 14,54 | 14,86 | 1,64% | 25.026,00 |
| 24.01.2025 | 14,60 | 14,66 | 14,56 | 14,62 | 0,14% | 15.835,00 |
| 23.01.2025 | 14,50 | 14,60 | 14,46 | 14,60 | 1,11% | 18.246,00 |
| 22.01.2025 | 14,36 | 14,50 | 14,36 | 14,44 | 0,56% | 16.419,00 |
| 21.01.2025 | 14,36 | 14,42 | 14,20 | 14,36 | -0,14% | 48.799,00 |
| 20.01.2025 | 14,56 | 14,58 | 14,34 | 14,38 | -1,37% | 25.791,00 |
| 17.01.2025 | 14,34 | 14,58 | 14,30 | 14,58 | 2,10% | 38.826,00 |
| 16.01.2025 | 14,38 | 14,38 | 14,26 | 14,28 | -0,70% | 16.018,00 |
| 15.01.2025 | 14,40 | 14,40 | 14,28 | 14,38 | 0,56% | 46.199,00 |
| 14.01.2025 | 14,26 | 14,32 | 14,24 | 14,30 | -0,42% | 18.789,00 |
| 13.01.2025 | 14,38 | 14,40 | 14,22 | 14,36 | 0,84% | 18.758,00 |
| 10.01.2025 | 14,24 | 14,46 | 14,24 | 14,24 | -1,11% | 28.614,00 |
| 09.01.2025 | 14,18 | 14,40 | 14,18 | 14,40 | 1,55% | 13.233,00 |
| 08.01.2025 | 14,40 | 14,40 | 14,18 | 14,18 | -1,12% | 21.496,00 |
| 07.01.2025 | 14,34 | 14,42 | 14,30 | 14,34 | 0,84% | 20.363,00 |
| 06.01.2025 | 14,52 | 14,52 | 14,16 | 14,22 | -1,25% | 24.592,00 |
| 03.01.2025 | 14,38 | 14,40 | 14,24 | 14,40 | -0,14% | 13.814,00 |
| 02.01.2025 | 14,24 | 14,42 | 14,10 | 14,42 | 1,69% | 24.081,00 |
| 31.12.2024 | 14,10 | 14,18 | 14,06 | 14,18 | 0,85% | 7.536,00 |
| 30.12.2024 | 14,06 | 14,20 | 13,98 | 14,06 | 0,43% | 25.055,00 |
| 27.12.2024 | 13,78 | 14,08 | 13,78 | 14,00 | 1,60% | 45.443,00 |
| 24.12.2024 | 13,78 | 13,78 | 13,74 | 13,78 | 0,29% | 4.022,00 |
| 23.12.2024 | 13,52 | 13,74 | 13,52 | 13,74 | 1,48% | 18.466,00 |
| 20.12.2024 | 13,46 | 13,54 | 13,30 | 13,54 | 0,74% | 41.628,00 |
| 19.12.2024 | 13,72 | 13,74 | 13,44 | 13,44 | -1,03% | 35.090,00 |
| 18.12.2024 | 13,68 | 13,70 | 13,54 | 13,58 | -0,29% | 23.419,00 |
| 17.12.2024 | 13,72 | 13,74 | 13,62 | 13,62 | -0,58% | 23.488,00 |
| 16.12.2024 | 13,78 | 13,80 | 13,70 | 13,70 | -0,15% | 21.910,00 |
| 13.12.2024 | 13,84 | 13,84 | 13,68 | 13,72 | 0,00% | 24.441,00 |
| 12.12.2024 | 13,74 | 13,76 | 13,70 | 13,72 | 0,00% | 8.893,00 |
| 11.12.2024 | 13,68 | 13,88 | 13,68 | 13,72 | 0,15% | 19.192,00 |
| 10.12.2024 | 13,80 | 13,80 | 13,68 | 13,70 | -0,29% | 26.988,00 |
| 09.12.2024 | 13,74 | 13,84 | 13,64 | 13,74 | 0,00% | 21.919,00 |
| 06.12.2024 | 14,04 | 14,04 | 13,72 | 13,74 | -1,86% | 25.826,00 |
| 05.12.2024 | 13,94 | 14,02 | 13,94 | 14,00 | 0,14% | 24.246,00 |
| 04.12.2024 | 13,90 | 14,00 | 13,78 | 13,98 | 0,58% | 43.395,00 |
| 03.12.2024 | 13,62 | 13,94 | 13,58 | 13,90 | 2,21% | 79.782,00 |
| 02.12.2024 | 13,96 | 13,96 | 13,56 | 13,60 | -1,31% | 52.172,00 |
| 29.11.2024 | 13,82 | 13,90 | 13,74 | 13,78 | -0,86% | 47.024,00 |
| 28.11.2024 | 14,08 | 14,08 | 13,82 | 13,90 | 0,43% | 15.209,00 |
| 27.11.2024 | 13,90 | 13,94 | 13,70 | 13,84 | -0,43% | 26.563,00 |
| 26.11.2024 | 14,08 | 14,08 | 13,90 | 13,90 | -1,00% | 47.154,00 |
| 25.11.2024 | 14,06 | 14,08 | 13,92 | 14,04 | 0,29% | 28.577,00 |
| 22.11.2024 | 14,00 | 14,12 | 13,96 | 14,00 | -0,50% | 28.581,00 |
| 21.11.2024 | 14,10 | 14,11 | 14,03 | 14,07 | -0,28% | - |
| 20.11.2024 | 14,20 | 14,29 | 14,05 | 14,11 | -0,77% | - |
| 19.11.2024 | 14,26 | 14,34 | 14,16 | 14,22 | -0,70% | 25.372,00 |
| 18.11.2024 | 14,44 | 14,44 | 14,26 | 14,32 | 0,14% | 13.998,00 |
| 15.11.2024 | 14,26 | 14,46 | 14,26 | 14,30 | 0,00% | 27.987,00 |
| 14.11.2024 | 14,14 | 14,32 | 14,06 | 14,30 | 2,88% | 35.777,00 |
| 13.11.2024 | 14,20 | 14,20 | 13,86 | 13,90 | -0,29% | 31.038,00 |