Semapa - Sociedade de Investimento e Gestao S.G.P.S., S.A.
[WKN: 485513 | ISIN: PTSEM0AM0004]
Aktienkurse
18,220€
-1,30%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.09.2025 | 18,00 | 18,00 | 17,96 | 18,00 | 0,17% | - |
| 11.09.2025 | 17,94 | 17,97 | 17,92 | 17,97 | 0,67% | - |
| 10.09.2025 | 17,88 | 17,89 | 17,85 | 17,85 | 0,11% | - |
| 09.09.2025 | 17,82 | 18,01 | 17,77 | 17,83 | -0,11% | - |
| 08.09.2025 | 17,79 | 18,07 | 17,79 | 17,85 | 0,28% | - |
| 05.09.2025 | 17,74 | 17,87 | 17,67 | 17,80 | 0,45% | - |
| 04.09.2025 | 17,34 | 17,74 | 17,30 | 17,72 | 2,25% | - |
| 03.09.2025 | 17,50 | 17,55 | 17,26 | 17,33 | -1,20% | - |
| 02.09.2025 | 17,72 | 17,72 | 17,34 | 17,54 | -1,02% | - |
| 01.09.2025 | 17,67 | 17,73 | 17,59 | 17,72 | 0,28% | 170,00 |
| 29.08.2025 | 17,64 | 17,77 | 17,58 | 17,67 | -0,17% | - |
| 28.08.2025 | 17,86 | 17,95 | 17,69 | 17,70 | -0,90% | - |
| 27.08.2025 | 18,08 | 18,13 | 17,79 | 17,86 | -1,22% | - |
| 26.08.2025 | 18,20 | 18,20 | 17,97 | 18,08 | -0,66% | - |
| 25.08.2025 | 18,01 | 18,21 | 17,93 | 18,20 | 0,66% | - |
| 22.08.2025 | 17,88 | 18,08 | 17,82 | 18,08 | 1,12% | - |
| 21.08.2025 | 17,87 | 17,90 | 17,75 | 17,88 | 0,06% | - |
| 20.08.2025 | 17,88 | 17,95 | 17,77 | 17,87 | -0,39% | - |
| 19.08.2025 | 17,87 | 18,05 | 17,80 | 17,94 | 0,22% | - |
| 18.08.2025 | 17,89 | 17,95 | 17,80 | 17,90 | 0,28% | - |
| 15.08.2025 | 17,80 | 18,04 | 17,68 | 17,85 | 0,39% | - |
| 14.08.2025 | 17,78 | 17,86 | 17,67 | 17,78 | -0,45% | - |
| 13.08.2025 | 17,89 | 17,91 | 17,70 | 17,86 | 0,17% | - |
| 12.08.2025 | 17,92 | 18,00 | 17,76 | 17,83 | -0,45% | - |
| 11.08.2025 | 18,30 | 18,33 | 17,80 | 17,91 | -2,02% | - |
| 08.08.2025 | 17,75 | 18,29 | 17,72 | 18,28 | 2,99% | - |
| 07.08.2025 | 17,61 | 17,88 | 17,47 | 17,75 | 1,14% | - |
| 06.08.2025 | 17,48 | 17,63 | 17,39 | 17,55 | 0,34% | - |
| 05.08.2025 | 17,40 | 17,52 | 17,25 | 17,49 | 0,69% | - |
| 04.08.2025 | 17,53 | 17,68 | 17,17 | 17,37 | -1,08% | - |
| 01.08.2025 | 17,16 | 17,56 | 17,01 | 17,56 | 2,51% | - |
| 31.07.2025 | 17,39 | 17,41 | 17,10 | 17,13 | -1,15% | - |
| 30.07.2025 | 17,50 | 17,58 | 17,27 | 17,33 | -0,97% | - |
| 29.07.2025 | 17,49 | 17,58 | 17,45 | 17,50 | 0,17% | - |
| 28.07.2025 | 17,51 | 17,56 | 17,28 | 17,47 | 0,58% | - |
| 25.07.2025 | 17,63 | 17,64 | 17,11 | 17,37 | -1,36% | - |
| 24.07.2025 | 17,60 | 17,75 | 17,51 | 17,61 | 0,06% | - |
| 23.07.2025 | 17,33 | 17,60 | 17,12 | 17,60 | 2,50% | - |
| 22.07.2025 | 17,05 | 17,23 | 17,02 | 17,17 | 0,59% | - |
| 21.07.2025 | 17,34 | 17,46 | 17,07 | 17,07 | -1,56% | - |
| 18.07.2025 | 17,54 | 17,57 | 17,27 | 17,34 | -0,80% | - |
| 17.07.2025 | 17,46 | 17,62 | 17,38 | 17,48 | 0,46% | - |
| 16.07.2025 | 17,40 | 17,54 | 17,31 | 17,40 | 0,12% | - |
| 15.07.2025 | 17,30 | 17,56 | 17,24 | 17,38 | 0,75% | - |
| 14.07.2025 | 16,99 | 17,38 | 16,97 | 17,25 | -0,29% | - |
| 11.07.2025 | 17,30 | 17,33 | 17,22 | 17,30 | -0,23% | - |
| 10.07.2025 | 17,18 | 17,34 | 17,12 | 17,34 | 0,81% | - |
| 09.07.2025 | 17,06 | 17,22 | 16,97 | 17,20 | 0,94% | - |
| 08.07.2025 | 17,06 | 17,15 | 16,93 | 17,04 | -0,23% | - |
| 07.07.2025 | 17,18 | 17,27 | 16,99 | 17,08 | -0,58% | - |
| 04.07.2025 | 17,36 | 17,36 | 17,13 | 17,18 | -0,87% | 21,00 |
| 03.07.2025 | 17,16 | 17,42 | 17,09 | 17,33 | 1,23% | - |
| 02.07.2025 | 16,78 | 17,15 | 16,78 | 17,12 | 1,66% | - |
| 01.07.2025 | 16,70 | 16,87 | 16,68 | 16,84 | 0,84% | - |
| 30.06.2025 | 16,96 | 16,98 | 16,70 | 16,70 | -1,18% | - |
| 27.06.2025 | 16,72 | 16,93 | 16,72 | 16,90 | 0,96% | - |
| 26.06.2025 | 16,36 | 16,75 | 16,32 | 16,74 | 2,57% | - |
| 25.06.2025 | 16,32 | 16,40 | 16,27 | 16,32 | 0,00% | - |
| 24.06.2025 | 16,40 | 16,44 | 16,25 | 16,32 | 0,74% | 64,00 |
| 23.06.2025 | 16,38 | 16,38 | 16,17 | 16,20 | -1,10% | - |
| 20.06.2025 | 16,25 | 16,38 | 16,12 | 16,38 | 1,55% | - |
| 19.06.2025 | 16,16 | 16,24 | 16,08 | 16,13 | -0,31% | - |
| 18.06.2025 | 16,28 | 16,32 | 16,14 | 16,18 | -0,37% | - |
| 17.06.2025 | 16,20 | 16,31 | 16,18 | 16,24 | -0,25% | - |
| 16.06.2025 | 16,30 | 16,40 | 16,24 | 16,28 | -0,12% | - |
| 13.06.2025 | 15,83 | 16,35 | 15,79 | 16,30 | 0,74% | 18,00 |
| 12.06.2025 | 16,24 | 16,31 | 16,09 | 16,18 | -0,37% | 16,00 |
| 11.06.2025 | 16,16 | 16,42 | 16,16 | 16,24 | -0,25% | 930,00 |
| 10.06.2025 | 16,18 | 16,36 | 16,18 | 16,28 | 0,62% | 65,00 |
| 09.06.2025 | 17,60 | 17,62 | 16,18 | 16,18 | -8,07% | - |
| 06.06.2025 | 17,58 | 17,95 | 17,50 | 17,60 | 0,11% | - |
| 05.06.2025 | 17,24 | 17,62 | 17,22 | 17,58 | 1,97% | 1.000,00 |
| 04.06.2025 | 17,32 | 17,45 | 17,24 | 17,24 | -0,46% | - |
| 03.06.2025 | 17,14 | 17,33 | 17,08 | 17,32 | 0,70% | - |
| 02.06.2025 | 17,56 | 17,71 | 17,20 | 17,20 | -2,38% | - |
| 30.05.2025 | 17,62 | 17,78 | 17,54 | 17,62 | 0,00% | 6,00 |
| 29.05.2025 | 17,77 | 17,79 | 17,48 | 17,62 | 0,34% | - |