Semapa - Sociedade de Investimento e Gestao S.G.P.S., S.A.
[WKN: 485513 | ISIN: PTSEM0AM0004]
Aktienkurse
19,920€
-1,87%
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 |
|---|---|---|---|---|---|---|
| 24.07.2026 | 20,68 | 20,68 | 20,05 | 20,10 | -0,74% | - |
| 23.07.2026 | 20,90 | 20,90 | 20,25 | 20,25 | -2,64% | 28.557,00 |
| 22.07.2026 | 20,75 | 21,15 | 20,70 | 20,80 | 0,48% | 29.579,00 |
| 21.07.2026 | 20,65 | 20,80 | 20,40 | 20,70 | 0,24% | 16.312,00 |
| 20.07.2026 | 20,25 | 20,75 | 20,10 | 20,65 | 1,98% | 28.483,00 |
| 17.07.2026 | 20,30 | 20,50 | 20,10 | 20,25 | 0,25% | 8.960,00 |
| 16.07.2026 | 20,10 | 20,20 | 19,94 | 20,20 | 0,75% | 31.843,00 |
| 15.07.2026 | 20,30 | 20,35 | 19,98 | 20,05 | -0,74% | 15.907,00 |
| 14.07.2026 | 20,50 | 20,50 | 20,10 | 20,20 | -0,98% | 13.677,00 |
| 13.07.2026 | 20,75 | 20,75 | 20,30 | 20,40 | -1,21% | 14.677,00 |
| 10.07.2026 | 20,70 | 20,95 | 20,55 | 20,65 | -0,48% | 13.259,00 |
| 09.07.2026 | 20,60 | 20,85 | 20,30 | 20,75 | 1,72% | 16.582,00 |
| 08.07.2026 | 20,80 | 21,00 | 20,40 | 20,40 | -1,92% | 52.176,00 |
| 07.07.2026 | 20,35 | 21,05 | 20,30 | 20,80 | 2,21% | 32.729,00 |
| 06.07.2026 | 21,25 | 21,25 | 20,30 | 20,35 | -2,16% | 16.816,00 |
| 03.07.2026 | 20,80 | 20,95 | 20,60 | 20,80 | 0,00% | 38.367,00 |
| 02.07.2026 | 20,25 | 20,90 | 20,25 | 20,80 | 2,72% | 20.514,00 |
| 01.07.2026 | 20,50 | 20,50 | 20,05 | 20,25 | -0,25% | 25.288,00 |
| 30.06.2026 | 20,60 | 20,90 | 20,15 | 20,30 | -2,64% | 42.970,00 |
| 29.06.2026 | 21,35 | 21,35 | 20,75 | 20,85 | -1,18% | 14.084,00 |
| 26.06.2026 | 21,50 | 21,50 | 21,05 | 21,10 | -1,86% | 19.592,00 |
| 25.06.2026 | 21,40 | 21,55 | 21,25 | 21,50 | 0,47% | 25.184,00 |
| 24.06.2026 | 21,65 | 21,65 | 21,30 | 21,40 | -1,38% | 14.428,00 |
| 23.06.2026 | 21,90 | 21,95 | 21,55 | 21,70 | -1,59% | 24.255,00 |
| 22.06.2026 | 22,05 | 22,10 | 21,80 | 22,05 | -0,45% | 35.020,00 |
| 19.06.2026 | 22,10 | 22,20 | 21,90 | 22,15 | 0,23% | 62.486,00 |
| 18.06.2026 | 22,50 | 22,50 | 21,45 | 22,10 | -1,34% | 61.511,00 |
| 17.06.2026 | 22,50 | 22,70 | 22,20 | 22,40 | -0,44% | 43.462,00 |
| 16.06.2026 | 23,20 | 23,30 | 22,45 | 22,50 | -2,81% | 42.020,00 |
| 15.06.2026 | 23,55 | 23,65 | 23,05 | 23,15 | -3,34% | 42.578,00 |
| 12.06.2026 | 23,50 | 24,00 | 23,40 | 23,95 | 2,57% | 74.681,00 |
| 11.06.2026 | 23,30 | 23,55 | 23,15 | 23,35 | 0,21% | 49.151,00 |
| 10.06.2026 | 23,10 | 23,60 | 23,10 | 23,30 | 1,08% | 17.510,00 |
| 09.06.2026 | 23,15 | 23,55 | 22,95 | 23,05 | -0,65% | 41.791,00 |
| 08.06.2026 | 22,90 | 23,40 | 22,85 | 23,20 | 0,43% | 40.899,00 |
| 05.06.2026 | 23,00 | 23,30 | 22,90 | 23,10 | 0,22% | 27.390,00 |
| 04.06.2026 | 23,50 | 23,50 | 22,90 | 23,05 | -0,22% | 13.497,00 |
| 03.06.2026 | 22,90 | 23,35 | 22,80 | 23,10 | 0,65% | 20.430,00 |
| 02.06.2026 | 23,25 | 23,25 | 22,80 | 22,95 | -0,22% | 18.221,00 |
| 01.06.2026 | 23,70 | 23,70 | 22,95 | 23,00 | -3,16% | 20.726,00 |
| 29.05.2026 | 23,95 | 24,10 | 23,20 | 23,75 | -1,04% | 111.498,00 |
| 28.05.2026 | 23,90 | 24,15 | 23,75 | 24,00 | 0,21% | 8.889,00 |
| 27.05.2026 | 23,20 | 24,10 | 23,20 | 23,95 | 1,91% | 48.718,00 |
| 26.05.2026 | 23,40 | 23,60 | 23,25 | 23,50 | 0,43% | 12.357,00 |
| 25.05.2026 | 23,75 | 23,95 | 23,40 | 23,40 | -0,85% | 15.136,00 |
| 22.05.2026 | 23,10 | 23,95 | 22,90 | 23,60 | 1,72% | 49.077,00 |
| 21.05.2026 | 22,95 | 23,30 | 22,95 | 23,20 | 1,09% | 12.974,00 |
| 20.05.2026 | 22,75 | 23,05 | 22,60 | 22,95 | 0,88% | 24.750,00 |
| 19.05.2026 | 22,75 | 23,05 | 22,50 | 22,75 | 0,00% | 31.117,00 |
| 18.05.2026 | 22,70 | 22,75 | 22,20 | 22,75 | -1,09% | 19.101,00 |
| 15.05.2026 | 23,10 | 23,45 | 22,75 | 23,00 | -0,43% | 29.973,00 |
| 14.05.2026 | 23,15 | 23,30 | 22,95 | 23,10 | 0,43% | 30.802,00 |
| 13.05.2026 | 23,05 | 23,15 | 22,75 | 23,00 | 0,66% | 21.839,00 |
| 12.05.2026 | 23,75 | 23,95 | 22,75 | 22,85 | -4,19% | 29.565,00 |
| 11.05.2026 | 23,60 | 23,95 | 23,60 | 23,85 | 0,85% | 27.929,00 |
| 08.05.2026 | 23,95 | 23,95 | 23,60 | 23,65 | -1,25% | 15.155,00 |
| 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% | 17.280,00 |
| 17.03.2026 | 21,40 | 21,75 | 21,40 | 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 |