Semapa - Sociedade de Investimento e Gestao S.G.P.S., S.A.
[WKN: 485513 | ISIN: PTSEM0AM0004]
Aktienkurse
17,280€
-1,54%
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 |
|---|---|---|---|---|---|---|
| 18.11.2025 | 17,48 | 17,48 | 17,27 | 17,27 | -1,60% | - |
| 17.11.2025 | 17,54 | 17,61 | 17,49 | 17,55 | -0,40% | - |
| 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 |
| 06.10.2025 | 18,50 | 18,54 | 18,30 | 18,30 | -1,08% | 14.473,00 |
| 03.10.2025 | 18,40 | 18,50 | 18,36 | 18,50 | 0,98% | 31.329,00 |
| 02.10.2025 | 18,38 | 18,42 | 18,24 | 18,32 | 0,22% | 37.512,00 |
| 01.10.2025 | 18,30 | 18,44 | 18,24 | 18,28 | 0,11% | 18.870,00 |
| 30.09.2025 | 18,30 | 18,30 | 18,10 | 18,26 | 0,00% | 31.160,00 |
| 29.09.2025 | 18,20 | 18,36 | 18,20 | 18,26 | 0,22% | 19.798,00 |
| 26.09.2025 | 18,28 | 18,42 | 18,22 | 18,22 | 0,11% | 18.854,00 |
| 25.09.2025 | 18,22 | 18,28 | 18,14 | 18,20 | 0,22% | 16.928,00 |
| 24.09.2025 | 18,10 | 18,24 | 18,10 | 18,16 | 0,00% | 24.296,00 |
| 23.09.2025 | 18,04 | 18,24 | 18,00 | 18,16 | 1,45% | 25.376,00 |
| 22.09.2025 | 17,98 | 18,02 | 17,80 | 17,90 | 0,34% | 24.846,00 |
| 19.09.2025 | 18,00 | 18,06 | 17,80 | 17,84 | -0,78% | 24.307,00 |
| 18.09.2025 | 18,26 | 18,26 | 17,98 | 17,98 | -1,32% | 29.696,00 |
| 17.09.2025 | 18,20 | 18,26 | 18,08 | 18,22 | 0,33% | 18.340,00 |
| 16.09.2025 | 18,00 | 18,24 | 18,00 | 18,16 | 0,33% | 29.779,00 |
| 15.09.2025 | 17,98 | 18,24 | 17,90 | 18,10 | 1,46% | 28.719,00 |
| 12.09.2025 | 17,96 | 18,08 | 17,84 | 17,84 | -0,56% | 12.516,00 |
| 11.09.2025 | 17,96 | 18,10 | 17,94 | 17,94 | 0,00% | 11.383,00 |
| 10.09.2025 | 18,04 | 18,04 | 17,70 | 17,94 | 0,79% | 40.536,00 |
| 09.09.2025 | 17,92 | 18,04 | 17,80 | 17,80 | -0,34% | 18.360,00 |
| 08.09.2025 | 17,90 | 18,08 | 17,86 | 17,86 | 0,56% | 44.315,00 |
| 05.09.2025 | 17,70 | 17,86 | 17,68 | 17,76 | 0,45% | 27.136,00 |
| 04.09.2025 | 17,46 | 17,76 | 17,40 | 17,68 | 2,08% | 15.433,00 |
| 03.09.2025 | 17,40 | 17,42 | 17,28 | 17,32 | -0,69% | 12.193,00 |
| 02.09.2025 | 17,74 | 17,74 | 17,38 | 17,44 | -1,58% | 17.820,00 |
| 01.09.2025 | 17,70 | 17,76 | 17,56 | 17,72 | 0,34% | 12.878,00 |
| 29.08.2025 | 17,84 | 17,84 | 17,56 | 17,66 | -0,23% | 11.730,00 |
| 28.08.2025 | 17,96 | 17,96 | 17,70 | 17,70 | -0,90% | 14.314,00 |
| 27.08.2025 | 18,10 | 18,10 | 17,78 | 17,86 | -1,11% | 16.659,00 |
| 26.08.2025 | 18,20 | 18,20 | 17,96 | 18,06 | -0,77% | 20.402,00 |
| 25.08.2025 | 18,08 | 18,20 | 17,90 | 18,20 | 0,66% | 17.640,00 |
| 22.08.2025 | 17,96 | 18,08 | 17,88 | 18,08 | 1,12% | 43.550,00 |
| 21.08.2025 | 17,78 | 17,96 | 17,72 | 17,88 | 0,11% | 38.642,00 |
| 20.08.2025 | 17,90 | 17,96 | 17,78 | 17,86 | -0,56% | 21.945,00 |
| 19.08.2025 | 17,88 | 18,06 | 17,80 | 17,96 | 0,56% | 20.782,00 |
| 18.08.2025 | 17,98 | 17,98 | 17,76 | 17,86 | 0,11% | 11.040,00 |
| 15.08.2025 | 17,98 | 18,00 | 17,64 | 17,84 | 0,68% | 27.092,00 |
| 14.08.2025 | 17,88 | 17,88 | 17,64 | 17,72 | -0,56% | 31.711,00 |
| 13.08.2025 | 17,70 | 17,94 | 17,68 | 17,82 | 0,22% | 35.191,00 |
| 12.08.2025 | 17,92 | 17,92 | 17,76 | 17,78 | -0,67% | 19.841,00 |
| 11.08.2025 | 18,10 | 18,10 | 17,80 | 17,90 | -1,86% | 19.494,00 |
| 08.08.2025 | 17,88 | 18,26 | 17,84 | 18,24 | 2,82% | 78.091,00 |
| 07.08.2025 | 17,56 | 17,88 | 17,56 | 17,74 | 1,14% | 27.257,00 |
| 06.08.2025 | 17,50 | 17,60 | 17,36 | 17,54 | 0,34% | 15.101,00 |
| 05.08.2025 | 17,40 | 17,48 | 17,24 | 17,48 | 0,69% | 29.414,00 |
| 04.08.2025 | 17,40 | 17,60 | 17,18 | 17,36 | -0,80% | 68.896,00 |
| 01.08.2025 | 17,18 | 17,54 | 17,00 | 17,50 | 1,98% | 44.189,00 |
| 31.07.2025 | 17,40 | 17,40 | 17,12 | 17,16 | -0,92% | 28.335,00 |
| 30.07.2025 | 17,60 | 17,60 | 17,28 | 17,32 | -0,92% | 12.385,00 |
| 29.07.2025 | 17,48 | 17,60 | 17,44 | 17,48 | 0,11% | 17.371,00 |
| 28.07.2025 | 17,52 | 17,52 | 17,28 | 17,46 | 0,69% | 23.362,00 |
| 25.07.2025 | 17,46 | 17,54 | 17,12 | 17,34 | -1,59% | 26.991,00 |
| 24.07.2025 | 17,56 | 17,64 | 17,48 | 17,62 | 0,57% | 19.687,00 |
| 23.07.2025 | 17,16 | 17,54 | 17,14 | 17,52 | 2,22% | 22.717,00 |
| 22.07.2025 | 17,14 | 17,18 | 17,02 | 17,14 | 0,00% | 12.509,00 |
| 21.07.2025 | 17,40 | 17,46 | 17,14 | 17,14 | -1,27% | 9.423,00 |
| 18.07.2025 | 17,48 | 17,48 | 17,26 | 17,36 | -0,69% | 15.080,00 |
| 17.07.2025 | 17,48 | 17,62 | 17,38 | 17,48 | 0,23% | 12.358,00 |
| 16.07.2025 | 17,40 | 17,56 | 17,32 | 17,44 | 0,11% | 7.882,00 |
| 15.07.2025 | 17,30 | 17,56 | 17,28 | 17,42 | 0,69% | 39.523,00 |
| 14.07.2025 | 17,30 | 17,38 | 17,18 | 17,30 | 0,00% | 22.646,00 |
| 11.07.2025 | 17,36 | 17,36 | 17,22 | 17,30 | -0,23% | 15.611,00 |
| 10.07.2025 | 17,20 | 17,36 | 17,18 | 17,34 | 0,93% | 17.069,00 |
| 09.07.2025 | 17,10 | 17,24 | 16,98 | 17,18 | 0,70% | 9.481,00 |
| 08.07.2025 | 17,22 | 17,22 | 16,94 | 17,06 | 0,12% | 21.213,00 |
| 07.07.2025 | 17,24 | 17,28 | 17,00 | 17,04 | -0,81% | 25.617,00 |
| 04.07.2025 | 17,36 | 17,36 | 17,16 | 17,18 | -1,04% | 13.581,00 |
| 03.07.2025 | 17,20 | 17,40 | 17,08 | 17,36 | 1,28% | 39.733,00 |
| 02.07.2025 | 16,92 | 17,18 | 16,84 | 17,14 | 2,15% | 56.933,00 |