Semapa - Sociedade de Investimento e Gestao S.G.P.S., S.A.
[WKN: 485513 | ISIN: PTSEM0AM0004]
Aktienkurse
23,725€
-0,11%
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 | 23,80 | 23,88 | 23,78 | 23,83 | 0,32% | - |
| 07.05.2026 | 23,95 | 24,25 | 23,73 | 23,75 | -0,21% | - |
| 06.05.2026 | 23,48 | 23,85 | 23,48 | 23,80 | 3,59% | - |
| 05.05.2026 | 22,93 | 22,98 | 22,93 | 22,98 | 0,22% | - |
| 04.05.2026 | 23,28 | 23,43 | 22,88 | 22,93 | 1,10% | - |
| 30.04.2026 | 22,78 | 22,78 | 22,58 | 22,68 | -0,66% | - |
| 29.04.2026 | 22,78 | 22,83 | 22,78 | 22,83 | 2,47% | - |
| 28.04.2026 | 22,33 | 22,33 | 22,23 | 22,28 | 0,45% | - |
| 27.04.2026 | 22,20 | 22,23 | 22,18 | 22,18 | -0,56% | - |
| 24.04.2026 | 22,63 | 22,85 | 22,18 | 22,30 | -1,44% | - |
| 23.04.2026 | 22,48 | 22,90 | 22,48 | 22,63 | -0,11% | - |
| 22.04.2026 | 22,53 | 22,73 | 22,53 | 22,65 | 0,55% | - |
| 21.04.2026 | 22,55 | 22,58 | 22,50 | 22,53 | 0,11% | - |
| 20.04.2026 | 22,48 | 22,58 | 22,13 | 22,50 | 1,47% | - |
| 17.04.2026 | 21,80 | 22,20 | 21,80 | 22,18 | 1,84% | - |
| 16.04.2026 | 22,38 | 22,43 | 21,73 | 21,78 | -2,02% | - |
| 15.04.2026 | 22,25 | 22,28 | 22,18 | 22,23 | -0,89% | - |
| 14.04.2026 | 22,38 | 22,43 | 22,38 | 22,43 | -0,44% | - |
| 13.04.2026 | 22,38 | 22,58 | 22,30 | 22,53 | -0,66% | - |
| 10.04.2026 | 22,73 | 23,05 | 22,58 | 22,68 | -0,66% | - |
| 09.04.2026 | 22,78 | 22,88 | 22,73 | 22,83 | -2,35% | - |
| 08.04.2026 | 23,28 | 23,38 | 23,08 | 23,38 | 4,70% | - |
| 07.04.2026 | 22,23 | 22,70 | 22,13 | 22,33 | -1,00% | - |
| 02.04.2026 | 22,38 | 22,60 | 21,80 | 22,55 | 0,78% | - |
| 01.04.2026 | 22,53 | 22,80 | 22,25 | 22,38 | 0,79% | - |
| 31.03.2026 | 21,83 | 22,23 | 21,78 | 22,20 | 1,37% | - |
| 30.03.2026 | 21,40 | 21,90 | 21,38 | 21,90 | 2,22% | - |
| 27.03.2026 | 21,78 | 21,83 | 21,35 | 21,43 | -0,92% | - |
| 26.03.2026 | 21,58 | 21,73 | 21,58 | 21,63 | -1,03% | - |
| 25.03.2026 | 21,58 | 21,95 | 21,40 | 21,85 | 1,75% | - |
| 24.03.2026 | 20,88 | 21,55 | 20,85 | 21,48 | 1,90% | 5,00 |
| 23.03.2026 | 20,35 | 21,20 | 19,78 | 21,08 | 0,24% | - |
| 20.03.2026 | 21,08 | 21,10 | 20,95 | 21,03 | 0,00% | - |
| 19.03.2026 | 21,13 | 21,28 | 20,73 | 21,03 | -2,10% | - |
| 18.03.2026 | 21,78 | 21,78 | 21,38 | 21,48 | -0,23% | - |
| 17.03.2026 | 21,58 | 21,58 | 21,33 | 21,53 | -0,35% | - |
| 16.03.2026 | 21,58 | 21,80 | 21,08 | 21,60 | -1,71% | - |
| 13.03.2026 | 22,18 | 22,38 | 21,58 | 21,98 | -0,23% | - |
| 12.03.2026 | 22,18 | 22,18 | 21,98 | 22,03 | -0,90% | - |
| 11.03.2026 | 21,93 | 22,43 | 21,70 | 22,23 | 1,60% | - |
| 10.03.2026 | 21,60 | 22,38 | 21,48 | 21,88 | 1,98% | - |
| 09.03.2026 | 21,43 | 21,75 | 21,33 | 21,45 | -2,72% | - |
| 06.03.2026 | 21,88 | 22,13 | 21,83 | 22,05 | 1,03% | - |
| 05.03.2026 | 21,83 | 22,58 | 21,68 | 21,83 | -1,24% | 350,00 |
| 04.03.2026 | 22,23 | 22,25 | 21,63 | 22,10 | -1,45% | - |
| 03.03.2026 | 22,75 | 22,88 | 22,38 | 22,43 | -2,92% | - |
| 02.03.2026 | 23,35 | 23,38 | 22,65 | 23,10 | -4,55% | - |
| 27.02.2026 | 24,25 | 24,33 | 24,20 | 24,20 | 0,73% | - |
| 26.02.2026 | 24,08 | 24,08 | 24,03 | 24,03 | -1,44% | - |
| 25.02.2026 | 24,30 | 24,38 | 24,30 | 24,38 | 0,21% | - |
| 24.02.2026 | 24,48 | 24,70 | 24,05 | 24,33 | 0,62% | - |
| 23.02.2026 | 24,18 | 24,20 | 24,13 | 24,18 | -0,51% | - |
| 20.02.2026 | 23,43 | 24,30 | 23,00 | 24,30 | 1,99% | - |
| 19.02.2026 | 23,85 | 23,85 | 23,78 | 23,83 | 0,85% | - |
| 18.02.2026 | 23,68 | 23,68 | 23,63 | 23,63 | 0,00% | - |
| 17.02.2026 | 23,53 | 23,80 | 23,40 | 23,63 | 0,64% | - |
| 16.02.2026 | 23,50 | 23,53 | 23,48 | 23,48 | -0,11% | - |
| 13.02.2026 | 23,43 | 23,58 | 23,15 | 23,50 | -0,11% | - |
| 12.02.2026 | 23,20 | 23,53 | 22,78 | 23,53 | 3,29% | - |
| 11.02.2026 | 22,78 | 22,83 | 22,73 | 22,78 | 0,44% | - |
| 10.02.2026 | 22,65 | 22,73 | 22,50 | 22,68 | -0,11% | - |
| 09.02.2026 | 22,43 | 22,73 | 22,33 | 22,70 | 1,79% | - |
| 06.02.2026 | 22,38 | 22,38 | 22,15 | 22,30 | -1,00% | - |
| 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% | - |