Semapa - Sociedade de Investimento e Gestao S.G.P.S., S.A.
[WKN: 485513 | ISIN: PTSEM0AM0004]
Aktienkurse
23,725€
-0,21%
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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 23,95 | 23,98 | 23,65 | 23,88 | -0,31% | - |
| 07.05.2026 | 23,70 | 24,25 | 23,70 | 23,95 | 0,21% | 41.076,00 |
| 06.05.2026 | 23,50 | 24,00 | 23,45 | 23,90 | 1,92% | 25.118,00 |
| 05.05.2026 | 23,15 | 23,50 | 23,00 | 23,45 | 2,18% | 14.186,00 |
| 04.05.2026 | 23,10 | 23,40 | 22,95 | 22,95 | -1,08% | 33.552,00 |
| 30.04.2026 | 22,75 | 23,20 | 22,65 | 23,20 | 1,53% | 17.073,00 |
| 29.04.2026 | 22,65 | 22,85 | 22,60 | 22,85 | 0,66% | 18.921,00 |
| 28.04.2026 | 22,30 | 22,75 | 22,30 | 22,70 | 2,02% | 15.822,00 |
| 27.04.2026 | 22,45 | 22,45 | 21,90 | 22,25 | 0,23% | 12.725,00 |
| 24.04.2026 | 22,95 | 22,95 | 22,20 | 22,20 | -1,99% | 24.463,00 |
| 23.04.2026 | 23,15 | 23,15 | 22,55 | 22,65 | -0,22% | 7.766,00 |
| 22.04.2026 | 22,60 | 23,00 | 22,60 | 22,70 | 0,44% | 21.777,00 |
| 21.04.2026 | 23,00 | 23,00 | 22,50 | 22,60 | 0,67% | 16.544,00 |
| 20.04.2026 | 22,55 | 22,60 | 22,30 | 22,45 | -0,22% | 6.661,00 |
| 17.04.2026 | 22,35 | 22,50 | 22,00 | 22,50 | 2,97% | 17.255,00 |
| 16.04.2026 | 22,60 | 22,60 | 21,85 | 21,85 | -2,02% | 33.088,00 |
| 15.04.2026 | 22,35 | 22,45 | 22,15 | 22,30 | 0,00% | 9.959,00 |
| 14.04.2026 | 22,40 | 22,65 | 22,30 | 22,30 | -0,22% | 9.459,00 |
| 13.04.2026 | 22,30 | 22,50 | 22,25 | 22,35 | -1,54% | 11.345,00 |
| 10.04.2026 | 23,15 | 23,15 | 22,65 | 22,70 | 0,22% | 8.045,00 |
| 09.04.2026 | 22,90 | 23,15 | 22,65 | 22,65 | -0,88% | 20.238,00 |
| 08.04.2026 | 23,00 | 23,10 | 22,60 | 22,85 | 2,93% | 27.676,00 |
| 07.04.2026 | 22,45 | 22,70 | 22,15 | 22,20 | 0,00% | 18.640,00 |
| 02.04.2026 | 22,30 | 22,65 | 22,00 | 22,20 | -0,67% | 23.436,00 |
| 01.04.2026 | 22,30 | 22,50 | 22,25 | 22,35 | 0,68% | 22.893,00 |
| 31.03.2026 | 22,00 | 22,25 | 21,80 | 22,20 | 1,37% | 28.524,00 |
| 30.03.2026 | 21,65 | 22,10 | 21,45 | 21,90 | 1,62% | 20.805,00 |
| 27.03.2026 | 21,55 | 21,75 | 21,40 | 21,55 | -0,69% | 9.344,00 |
| 26.03.2026 | 21,65 | 21,95 | 21,55 | 21,70 | -0,69% | 12.211,00 |
| 25.03.2026 | 21,50 | 22,00 | 21,35 | 21,85 | 2,34% | 18.967,00 |
| 24.03.2026 | 21,00 | 21,55 | 20,80 | 21,35 | 1,67% | 46.835,00 |
| 23.03.2026 | 20,40 | 21,25 | 19,78 | 21,00 | 1,69% | 80.533,00 |
| 20.03.2026 | 20,30 | 21,10 | 20,10 | 20,65 | -1,20% | 36.615,00 |
| 19.03.2026 | 21,10 | 21,15 | 20,75 | 20,90 | -2,34% | 38.547,00 |
| 18.03.2026 | 21,55 | 21,85 | 21,35 | 21,40 | -0,70% | 17.296,00 |
| 17.03.2026 | 21,40 | 21,75 | 21,35 | 21,55 | 0,00% | 17.921,00 |
| 16.03.2026 | 21,40 | 21,80 | 21,10 | 21,55 | 0,47% | 40.374,00 |
| 13.03.2026 | 22,20 | 22,30 | 21,45 | 21,45 | -3,81% | 48.703,00 |
| 12.03.2026 | 22,40 | 22,55 | 22,10 | 22,30 | 0,22% | 26.317,00 |
| 11.03.2026 | 21,80 | 22,40 | 21,60 | 22,25 | 0,91% | 14.748,00 |
| 10.03.2026 | 21,85 | 22,35 | 21,75 | 22,05 | 2,32% | 23.311,00 |
| 09.03.2026 | 21,55 | 21,85 | 21,35 | 21,55 | -2,49% | 38.687,00 |
| 06.03.2026 | 21,80 | 22,10 | 21,80 | 22,10 | 1,14% | 15.702,00 |
| 05.03.2026 | 22,20 | 22,55 | 21,85 | 21,85 | -0,91% | 32.964,00 |
| 04.03.2026 | 22,05 | 22,25 | 21,55 | 22,05 | 0,00% | 65.243,00 |
| 03.03.2026 | 22,85 | 22,95 | 22,00 | 22,05 | -4,13% | 75.922,00 |
| 02.03.2026 | 23,05 | 23,30 | 22,60 | 23,00 | -3,16% | 55.656,00 |
| 27.02.2026 | 24,25 | 24,25 | 23,75 | 23,75 | -2,06% | 29.220,00 |
| 26.02.2026 | 24,00 | 24,25 | 23,70 | 24,25 | 0,62% | 25.987,00 |
| 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 |