Semapa - Sociedade de Investimento e Gestao S.G.P.S., S.A.
[WKN: 485513 | ISIN: PTSEM0AM0004]
Aktienkurse
19,690€
0,20%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 19,90 | 19,90 | 19,55 | 19,65 | -1,26% | - |
| 19.10.2026 | 19,40 | 19,90 | 19,36 | 19,90 | 2,16% | 27.304,00 |
| 16.10.2026 | 19,40 | 19,72 | 19,36 | 19,48 | 0,72% | 26.428,00 |
| 15.10.2026 | 20,15 | 20,15 | 19,16 | 19,34 | -0,72% | 31.950,00 |
| 14.10.2026 | 19,40 | 19,82 | 19,40 | 19,48 | 0,41% | 15.363,00 |
| 13.10.2026 | 19,08 | 19,48 | 19,08 | 19,40 | 1,68% | 11.971,00 |
| 12.10.2026 | 19,14 | 19,28 | 18,80 | 19,08 | -0,31% | 13.514,00 |
| 09.10.2026 | 19,14 | 19,40 | 19,02 | 19,14 | -0,52% | 12.725,00 |
| 08.10.2026 | 18,92 | 19,34 | 18,74 | 19,24 | 1,80% | 30.152,00 |
| 07.10.2026 | 19,20 | 19,20 | 18,88 | 18,90 | -1,97% | 24.998,00 |
| 06.10.2026 | 19,30 | 19,34 | 19,10 | 19,28 | 1,26% | 14.685,00 |
| 05.10.2026 | 19,28 | 19,44 | 18,82 | 19,04 | -2,06% | 45.771,00 |
| 02.10.2026 | 19,84 | 19,96 | 19,28 | 19,44 | -2,31% | 30.611,00 |
| 01.10.2026 | 20,35 | 20,50 | 19,90 | 19,90 | -2,21% | 32.346,00 |
| 30.09.2026 | 20,45 | 20,65 | 20,25 | 20,35 | -0,25% | 21.729,00 |
| 29.09.2026 | 20,65 | 20,65 | 20,40 | 20,40 | -0,97% | 16.662,00 |
| 28.09.2026 | 20,75 | 20,80 | 20,50 | 20,60 | -0,72% | 18.337,00 |
| 25.09.2026 | 20,95 | 20,95 | 20,40 | 20,75 | -0,24% | 46.506,00 |
| 24.09.2026 | 20,70 | 21,10 | 20,70 | 20,80 | 0,24% | 22.242,00 |
| 23.09.2026 | 20,95 | 20,95 | 20,65 | 20,75 | -0,72% | 8.958,00 |
| 22.09.2026 | 21,00 | 21,10 | 20,80 | 20,90 | -0,48% | 14.059,00 |
| 21.09.2026 | 20,85 | 21,05 | 20,65 | 21,00 | 0,96% | 20.268,00 |
| 18.09.2026 | 20,85 | 20,90 | 20,65 | 20,80 | -0,48% | 17.258,00 |
| 17.09.2026 | 20,70 | 20,90 | 20,70 | 20,90 | 0,97% | 17.261,00 |
| 16.09.2026 | 20,65 | 20,70 | 20,50 | 20,70 | 0,49% | 4.842,00 |
| 15.09.2026 | 20,70 | 20,70 | 20,35 | 20,60 | 1,23% | 13.170,00 |
| 14.09.2026 | 20,65 | 20,65 | 20,25 | 20,35 | -1,21% | 22.541,00 |
| 11.09.2026 | 20,75 | 20,75 | 20,60 | 20,60 | -0,24% | 7.614,00 |
| 10.09.2026 | 20,60 | 20,70 | 20,60 | 20,65 | -0,24% | 7.109,00 |
| 09.09.2026 | 20,70 | 20,95 | 20,60 | 20,70 | -0,24% | 19.363,00 |
| 08.09.2026 | 20,75 | 20,90 | 20,65 | 20,75 | 0,73% | 11.449,00 |
| 07.09.2026 | 20,90 | 20,90 | 20,60 | 20,60 | -1,20% | 12.153,00 |
| 04.09.2026 | 20,85 | 20,90 | 20,60 | 20,85 | 0,48% | 18.085,00 |
| 03.09.2026 | 20,90 | 20,90 | 20,60 | 20,75 | 0,00% | 28.719,00 |
| 02.09.2026 | 20,85 | 20,90 | 20,55 | 20,75 | 0,00% | 70.428,00 |
| 01.09.2026 | 21,25 | 21,25 | 20,60 | 20,75 | -2,12% | 144.538,00 |
| 31.08.2026 | 20,80 | 21,20 | 20,55 | 21,20 | 2,42% | 107.438,00 |
| 28.08.2026 | 20,70 | 20,95 | 20,65 | 20,70 | 0,00% | 24.962,00 |
| 27.08.2026 | 20,60 | 20,70 | 20,50 | 20,70 | 0,24% | 6.412,00 |
| 26.08.2026 | 20,90 | 20,95 | 20,60 | 20,65 | -0,48% | 14.098,00 |
| 25.08.2026 | 20,75 | 20,90 | 20,65 | 20,75 | 0,00% | 13.197,00 |
| 24.08.2026 | 20,90 | 21,00 | 20,65 | 20,75 | 0,24% | 12.670,00 |
| 21.08.2026 | 20,35 | 20,70 | 20,30 | 20,70 | 1,97% | 25.264,00 |
| 20.08.2026 | 20,10 | 20,30 | 20,00 | 20,30 | 0,50% | 28.693,00 |
| 19.08.2026 | 20,35 | 20,35 | 20,05 | 20,20 | 0,00% | 17.631,00 |
| 18.08.2026 | 20,05 | 20,30 | 20,05 | 20,20 | 0,00% | 24.193,00 |
| 17.08.2026 | 20,40 | 20,40 | 20,15 | 20,20 | -0,49% | 16.825,00 |
| 14.08.2026 | 20,40 | 20,40 | 20,10 | 20,30 | 0,50% | 8.001,00 |
| 13.08.2026 | 20,25 | 20,45 | 20,20 | 20,20 | -0,25% | 10.859,00 |
| 12.08.2026 | 20,20 | 20,25 | 20,10 | 20,25 | 0,50% | 9.157,00 |
| 11.08.2026 | 20,20 | 20,20 | 20,05 | 20,15 | 0,00% | 5.434,00 |
| 10.08.2026 | 20,05 | 20,25 | 20,00 | 20,15 | 0,50% | 23.234,00 |
| 07.08.2026 | 20,15 | 20,20 | 20,05 | 20,05 | -0,74% | 10.064,00 |
| 06.08.2026 | 20,25 | 20,70 | 20,20 | 20,20 | 0,00% | 41.798,00 |
| 05.08.2026 | 20,15 | 20,20 | 20,00 | 20,20 | 0,25% | 17.311,00 |
| 04.08.2026 | 20,15 | 20,15 | 19,90 | 20,15 | 1,56% | 23.244,00 |
| 03.08.2026 | 20,00 | 20,25 | 19,84 | 19,84 | -1,29% | 43.234,00 |
| 31.07.2026 | 19,64 | 20,15 | 19,64 | 20,10 | 1,21% | 27.909,00 |
| 30.07.2026 | 19,88 | 20,15 | 19,80 | 19,86 | -0,20% | 19.399,00 |
| 29.07.2026 | 20,75 | 20,75 | 19,84 | 19,90 | -2,21% | 45.468,00 |
| 28.07.2026 | 20,35 | 20,60 | 20,25 | 20,35 | 1,24% | 32.085,00 |
| 27.07.2026 | 20,00 | 20,25 | 19,94 | 20,10 | 0,70% | 24.159,00 |
| 24.07.2026 | 20,25 | 20,35 | 19,96 | 19,96 | -1,43% | 27.492,00 |
| 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 |