Semapa - Sociedade de Investimento e Gestao S.G.P.S., S.A.
[WKN: 485513 | ISIN: PTSEM0AM0004]
Aktienkurse
22,300€
-1,00%
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 |
|---|---|---|---|---|---|---|
| 06.02.2026 | 22,38 | 22,38 | 22,30 | 22,35 | -0,78% | - |
| 05.02.2026 | 22,55 | 22,55 | 22,48 | 22,53 | -0,99% | - |
| 04.02.2026 | 22,53 | 22,78 | 22,45 | 22,75 | 1,22% | - |
| 03.02.2026 | 22,33 | 22,58 | 22,33 | 22,48 | 0,78% | - |
| 02.02.2026 | 22,13 | 22,40 | 22,08 | 22,30 | 0,11% | - |
| 30.01.2026 | 22,33 | 22,33 | 22,23 | 22,28 | -0,22% | - |
| 29.01.2026 | 22,18 | 22,38 | 22,18 | 22,33 | 1,36% | - |
| 28.01.2026 | 21,85 | 22,03 | 21,85 | 22,03 | 0,46% | - |
| 27.01.2026 | 21,98 | 21,98 | 21,93 | 21,93 | 0,46% | - |
| 26.01.2026 | 21,78 | 21,83 | 21,75 | 21,83 | -0,23% | - |
| 23.01.2026 | 22,00 | 22,03 | 21,85 | 21,88 | -0,34% | 30,00 |
| 22.01.2026 | 21,83 | 22,05 | 21,55 | 21,95 | 0,57% | - |
| 21.01.2026 | 21,40 | 21,88 | 21,23 | 21,83 | 1,99% | - |
| 20.01.2026 | 21,68 | 21,73 | 21,35 | 21,40 | -1,61% | - |
| 19.01.2026 | 22,03 | 22,03 | 21,58 | 21,75 | -1,14% | - |
| 16.01.2026 | 22,03 | 22,10 | 21,98 | 22,00 | -0,23% | - |
| 15.01.2026 | 21,83 | 22,08 | 21,63 | 22,05 | 1,15% | 90,00 |
| 14.01.2026 | 22,13 | 22,25 | 21,78 | 21,80 | -1,58% | - |
| 13.01.2026 | 21,93 | 22,23 | 21,65 | 22,15 | 3,14% | - |
| 12.01.2026 | 21,53 | 21,53 | 21,48 | 21,48 | -0,35% | - |
| 09.01.2026 | 21,38 | 21,58 | 21,33 | 21,55 | 1,06% | 2,00 |
| 08.01.2026 | 21,18 | 21,38 | 21,08 | 21,33 | 0,00% | - |
| 07.01.2026 | 21,38 | 21,38 | 21,33 | 21,33 | -1,39% | - |
| 06.01.2026 | 21,60 | 21,68 | 21,58 | 21,63 | -0,23% | - |
| 05.01.2026 | 21,65 | 21,68 | 21,63 | 21,68 | 3,58% | - |
| 02.01.2026 | 21,20 | 21,20 | 20,93 | 20,93 | -1,53% | - |
| 30.12.2025 | 21,25 | 21,28 | 21,23 | 21,25 | -0,12% | - |
| 29.12.2025 | 20,88 | 22,08 | 20,88 | 21,28 | 3,91% | - |
| 23.12.2025 | 20,73 | 20,78 | 20,38 | 20,48 | -1,09% | - |
| 22.12.2025 | 20,55 | 20,95 | 20,13 | 20,70 | 0,12% | 172,00 |
| 19.12.2025 | 16,96 | 22,25 | 16,89 | 20,68 | 23,36% | - |
| 18.12.2025 | 16,77 | 16,79 | 16,74 | 16,76 | -0,53% | - |
| 17.12.2025 | 16,99 | 17,02 | 16,82 | 16,85 | -1,63% | - |
| 16.12.2025 | 17,05 | 17,14 | 17,05 | 17,13 | -0,75% | - |
| 15.12.2025 | 17,30 | 17,36 | 17,22 | 17,26 | 0,00% | - |
| 12.12.2025 | 17,26 | 17,32 | 17,26 | 17,26 | 0,06% | - |
| 11.12.2025 | 16,97 | 17,25 | 16,83 | 17,25 | 1,77% | - |
| 10.12.2025 | 16,75 | 16,97 | 16,74 | 16,95 | -0,12% | - |
| 09.12.2025 | 17,05 | 17,12 | 16,96 | 16,97 | -0,99% | - |
| 08.12.2025 | 17,13 | 17,14 | 17,11 | 17,14 | 0,00% | - |
| 05.12.2025 | 16,92 | 17,17 | 16,74 | 17,14 | 0,82% | - |
| 04.12.2025 | 16,92 | 17,03 | 16,92 | 17,00 | 1,92% | - |
| 03.12.2025 | 16,67 | 16,71 | 16,67 | 16,68 | 0,00% | - |
| 02.12.2025 | 16,74 | 16,81 | 16,54 | 16,68 | -0,77% | - |
| 01.12.2025 | 16,87 | 16,87 | 16,77 | 16,81 | 0,30% | - |
| 28.11.2025 | 16,74 | 16,78 | 16,74 | 16,76 | -0,06% | - |
| 27.11.2025 | 16,69 | 16,83 | 16,60 | 16,77 | 0,36% | - |
| 26.11.2025 | 16,65 | 16,84 | 16,60 | 16,71 | 0,60% | - |
| 25.11.2025 | 16,35 | 16,71 | 16,28 | 16,61 | 1,65% | - |
| 24.11.2025 | 16,35 | 16,57 | 16,23 | 16,34 | -0,18% | - |
| 21.11.2025 | 16,85 | 16,85 | 15,92 | 16,37 | -2,68% | - |
| 20.11.2025 | 17,31 | 17,41 | 16,80 | 16,82 | -2,32% | - |
| 19.11.2025 | 17,23 | 17,23 | 17,16 | 17,22 | -0,29% | - |
| 18.11.2025 | 17,31 | 17,48 | 17,17 | 17,27 | -1,48% | - |
| 17.11.2025 | 17,61 | 17,64 | 17,49 | 17,53 | -1,35% | - |
| 14.11.2025 | 17,83 | 17,85 | 17,75 | 17,77 | -0,56% | - |
| 13.11.2025 | 17,83 | 17,88 | 17,74 | 17,87 | 0,45% | - |
| 12.11.2025 | 17,85 | 17,89 | 17,63 | 17,79 | -0,34% | - |
| 11.11.2025 | 17,85 | 17,90 | 17,60 | 17,85 | 0,00% | - |
| 10.11.2025 | 17,86 | 17,94 | 17,68 | 17,85 | 0,11% | - |
| 07.11.2025 | 17,82 | 17,84 | 17,81 | 17,83 | 0,11% | - |
| 06.11.2025 | 17,83 | 17,83 | 17,78 | 17,81 | 0,11% | - |
| 05.11.2025 | 17,83 | 17,83 | 17,75 | 17,79 | -0,45% | - |
| 04.11.2025 | 17,70 | 17,93 | 17,50 | 17,87 | -1,49% | - |
| 03.11.2025 | 18,12 | 18,15 | 18,12 | 18,14 | 0,33% | - |
| 31.10.2025 | 17,88 | 18,10 | 17,84 | 18,08 | 0,33% | - |
| 30.10.2025 | 17,97 | 18,02 | 17,97 | 18,02 | 0,28% | - |
| 29.10.2025 | 18,07 | 18,18 | 17,89 | 17,97 | -0,44% | - |
| 28.10.2025 | 17,92 | 18,09 | 17,65 | 18,05 | -0,66% | - |
| 27.10.2025 | 18,07 | 18,31 | 18,07 | 18,17 | 0,50% | - |
| 24.10.2025 | 18,21 | 18,29 | 17,83 | 18,08 | -0,55% | - |
| 23.10.2025 | 17,68 | 18,19 | 17,63 | 18,18 | 2,36% | - |
| 22.10.2025 | 17,64 | 17,85 | 17,60 | 17,76 | 0,40% | - |
| 21.10.2025 | 18,09 | 18,11 | 17,65 | 17,69 | -2,16% | - |
| 20.10.2025 | 18,02 | 18,14 | 17,90 | 18,08 | 0,56% | - |
| 17.10.2025 | 17,80 | 18,03 | 17,75 | 17,98 | 0,56% | - |
| 16.10.2025 | 18,21 | 18,34 | 17,83 | 17,88 | -1,76% | 56,00 |
| 15.10.2025 | 18,58 | 18,60 | 18,09 | 18,20 | -1,41% | - |
| 14.10.2025 | 18,46 | 18,74 | 18,25 | 18,46 | -0,54% | - |
| 13.10.2025 | 18,79 | 18,85 | 18,46 | 18,56 | -0,59% | - |
| 10.10.2025 | 18,68 | 18,80 | 18,63 | 18,67 | -1,11% | - |
| 09.10.2025 | 18,29 | 19,09 | 18,29 | 18,88 | 3,34% | - |
| 08.10.2025 | 18,29 | 18,42 | 18,27 | 18,27 | -0,05% | - |
| 07.10.2025 | 18,32 | 18,45 | 18,21 | 18,28 | -0,22% | 3,00 |
| 06.10.2025 | 18,52 | 18,53 | 18,31 | 18,32 | -1,03% | - |
| 03.10.2025 | 18,39 | 18,52 | 18,34 | 18,51 | 0,76% | - |
| 02.10.2025 | 18,35 | 18,44 | 18,25 | 18,37 | 0,05% | - |
| 01.10.2025 | 18,23 | 18,41 | 18,21 | 18,36 | 0,38% | - |
| 30.09.2025 | 18,26 | 18,30 | 18,13 | 18,29 | -0,16% | - |
| 29.09.2025 | 18,30 | 18,32 | 18,28 | 18,32 | 0,55% | - |
| 26.09.2025 | 18,22 | 18,39 | 18,18 | 18,22 | -0,16% | - |
| 25.09.2025 | 18,16 | 18,27 | 18,13 | 18,25 | 0,44% | 2,00 |
| 24.09.2025 | 18,11 | 18,20 | 18,11 | 18,17 | 1,28% | - |
| 23.09.2025 | 17,94 | 17,97 | 17,92 | 17,94 | 0,00% | - |
| 22.09.2025 | 17,86 | 18,02 | 17,81 | 17,94 | 0,39% | - |
| 19.09.2025 | 17,98 | 18,03 | 17,82 | 17,87 | -2,19% | - |
| 18.09.2025 | 18,22 | 18,32 | 18,22 | 18,27 | 0,33% | - |
| 17.09.2025 | 18,15 | 18,24 | 18,06 | 18,21 | 0,17% | - |
| 16.09.2025 | 18,12 | 18,22 | 18,03 | 18,18 | 0,33% | - |
| 15.09.2025 | 17,87 | 18,12 | 17,87 | 18,12 | 0,67% | - |