Semapa - Sociedade de Investimento e Gestao S.G.P.S., S.A.
[WKN: 485513 | ISIN: PTSEM0AM0004]
Aktienkurse
18,240€
2,70%
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 |
|---|---|---|---|---|---|---|
| 08.08.2025 | 17,82 | 18,26 | 17,82 | 18,19 | 2,54% | - |
| 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 |
| 01.07.2025 | 16,70 | 16,90 | 16,66 | 16,78 | 0,48% | 20.853,00 |
| 30.06.2025 | 16,98 | 17,00 | 16,70 | 16,70 | -1,30% | 32.316,00 |
| 27.06.2025 | 16,86 | 16,94 | 16,72 | 16,92 | 1,32% | 34.344,00 |
| 26.06.2025 | 16,50 | 16,76 | 16,46 | 16,70 | 2,33% | 20.062,00 |
| 25.06.2025 | 16,30 | 16,36 | 16,26 | 16,32 | 0,00% | 56.389,00 |
| 24.06.2025 | 16,22 | 16,40 | 16,22 | 16,32 | 0,74% | 20.848,00 |
| 23.06.2025 | 16,20 | 16,28 | 16,18 | 16,20 | -1,10% | 38.878,00 |
| 20.06.2025 | 16,16 | 16,38 | 16,16 | 16,38 | 1,74% | 17.460,00 |
| 19.06.2025 | 16,38 | 16,38 | 16,08 | 16,10 | -0,49% | 31.552,00 |
| 18.06.2025 | 16,16 | 16,34 | 16,14 | 16,18 | -0,37% | 28.900,00 |
| 17.06.2025 | 16,28 | 16,30 | 16,22 | 16,24 | -0,25% | 40.296,00 |
| 16.06.2025 | 16,34 | 16,42 | 16,24 | 16,28 | -0,12% | 43.228,00 |
| 13.06.2025 | 16,08 | 16,38 | 16,06 | 16,30 | 0,74% | 62.515,00 |
| 12.06.2025 | 16,30 | 16,32 | 16,08 | 16,18 | -0,37% | 79.902,00 |
| 11.06.2025 | 16,48 | 16,48 | 16,24 | 16,24 | -0,25% | 34.289,00 |
| 10.06.2025 | 16,30 | 16,38 | 16,12 | 16,28 | 0,25% | 54.040,00 |
| 09.06.2025 | 17,30 | 17,30 | 16,24 | 16,24 | -7,73% | 148.275,00 |
| 06.06.2025 | 17,74 | 17,96 | 17,46 | 17,60 | 0,11% | 97.299,00 |
| 05.06.2025 | 17,46 | 17,64 | 17,24 | 17,58 | 1,97% | 79.062,00 |
| 04.06.2025 | 17,40 | 17,48 | 17,24 | 17,24 | -0,46% | 33.196,00 |
| 03.06.2025 | 17,10 | 17,32 | 17,06 | 17,32 | 0,70% | 21.471,00 |
| 02.06.2025 | 17,50 | 17,50 | 17,20 | 17,20 | -2,38% | 30.504,00 |
| 30.05.2025 | 17,58 | 17,76 | 17,54 | 17,62 | 0,23% | 42.807,00 |
| 29.05.2025 | 17,56 | 17,74 | 17,50 | 17,58 | 0,11% | 30.138,00 |
| 28.05.2025 | 18,16 | 18,16 | 17,52 | 17,56 | -1,01% | 25.385,00 |
| 27.05.2025 | 18,00 | 18,00 | 17,68 | 17,74 | -1,44% | 27.209,00 |
| 26.05.2025 | 18,00 | 18,18 | 17,96 | 18,00 | 0,45% | 19.889,00 |
| 23.05.2025 | 18,48 | 18,48 | 17,82 | 17,92 | -2,71% | 41.059,00 |
| 22.05.2025 | 18,48 | 18,64 | 18,34 | 18,42 | -0,22% | 40.490,00 |
| 21.05.2025 | 18,50 | 18,50 | 18,26 | 18,46 | 0,44% | 25.696,00 |
| 20.05.2025 | 18,20 | 18,40 | 18,18 | 18,38 | 1,10% | 34.047,00 |
| 19.05.2025 | 17,94 | 18,24 | 17,70 | 18,18 | 1,11% | 30.470,00 |
| 16.05.2025 | 18,30 | 18,30 | 17,76 | 17,98 | -1,21% | 26.825,00 |
| 15.05.2025 | 17,78 | 18,20 | 17,68 | 18,20 | 2,25% | 46.971,00 |
| 14.05.2025 | 17,73 | 17,89 | 17,40 | 17,80 | 0,76% | 38.521,00 |
| 13.05.2025 | 17,68 | 17,72 | 17,56 | 17,67 | 0,26% | 29.754,00 |
| 12.05.2025 | 17,45 | 17,68 | 17,41 | 17,62 | 2,20% | 34.737,00 |
| 09.05.2025 | 17,11 | 17,24 | 16,52 | 17,24 | 0,14% | 79.505,00 |
| 08.05.2025 | 17,50 | 17,60 | 17,17 | 17,22 | -1,59% | 23.026,00 |
| 07.05.2025 | 17,50 | 17,60 | 17,38 | 17,49 | 0,19% | 31.336,00 |
| 06.05.2025 | 17,41 | 17,49 | 17,32 | 17,46 | 0,55% | 17.026,00 |
| 05.05.2025 | 17,10 | 17,43 | 17,10 | 17,36 | 0,93% | 33.224,00 |
| 02.05.2025 | 16,54 | 17,26 | 16,54 | 17,20 | 4,33% | 87.134,00 |
| 30.04.2025 | 16,30 | 16,49 | 16,27 | 16,49 | 1,34% | 31.263,00 |
| 29.04.2025 | 16,20 | 16,27 | 16,07 | 16,27 | 1,71% | 23.856,00 |
| 28.04.2025 | 16,20 | 16,29 | 15,99 | 16,00 | -0,97% | 14.003,00 |
| 25.04.2025 | 16,20 | 16,20 | 16,06 | 16,15 | 0,44% | 7.903,00 |
| 24.04.2025 | 16,08 | 16,18 | 16,00 | 16,08 | -0,35% | 24.823,00 |
| 23.04.2025 | 16,17 | 16,25 | 16,08 | 16,14 | 0,44% | 26.009,00 |
| 22.04.2025 | 15,68 | 16,20 | 15,64 | 16,07 | 2,15% | 92.319,00 |
| 17.04.2025 | 15,66 | 15,78 | 15,59 | 15,73 | 0,38% | 10.729,00 |
| 16.04.2025 | 15,53 | 15,69 | 15,53 | 15,67 | 0,67% | 13.395,00 |
| 15.04.2025 | 15,50 | 15,57 | 15,40 | 15,57 | 1,09% | 13.942,00 |
| 14.04.2025 | 15,50 | 15,63 | 15,29 | 15,40 | -0,49% | 29.289,00 |
| 11.04.2025 | 15,35 | 15,48 | 15,07 | 15,48 | 1,12% | 25.956,00 |
| 10.04.2025 | 15,56 | 15,61 | 15,10 | 15,30 | 3,20% | 55.654,00 |
| 09.04.2025 | 15,04 | 15,04 | 14,67 | 14,83 | -2,37% | 20.849,00 |
| 08.04.2025 | 14,95 | 15,28 | 14,80 | 15,19 | 2,44% | 32.698,00 |
| 07.04.2025 | 14,36 | 15,01 | 13,62 | 14,83 | -1,01% | 117.215,00 |
| 04.04.2025 | 15,36 | 15,40 | 14,86 | 14,98 | -2,73% | 78.517,00 |
| 03.04.2025 | 15,66 | 15,66 | 15,38 | 15,40 | -1,66% | 31.313,00 |
| 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 |