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 | 20,25 | 20,43 | 19,88 | 19,92 | -1,87% | - |
| 23.07.2026 | 20,75 | 20,83 | 20,28 | 20,30 | -1,93% | - |
| 22.07.2026 | 20,73 | 20,73 | 20,68 | 20,70 | 0,73% | - |
| 21.07.2026 | 20,55 | 20,75 | 20,48 | 20,55 | 1,48% | - |
| 20.07.2026 | 20,28 | 20,28 | 20,23 | 20,25 | 0,87% | - |
| 17.07.2026 | 19,85 | 20,08 | 19,85 | 20,08 | -0,74% | - |
| 16.07.2026 | 20,13 | 20,23 | 19,96 | 20,23 | 1,10% | - |
| 15.07.2026 | 20,18 | 20,25 | 19,97 | 20,01 | -0,97% | - |
| 14.07.2026 | 20,23 | 20,38 | 20,13 | 20,20 | -0,62% | - |
| 13.07.2026 | 20,65 | 20,80 | 20,30 | 20,33 | -1,69% | - |
| 10.07.2026 | 20,75 | 20,95 | 20,53 | 20,68 | -0,48% | - |
| 09.07.2026 | 20,58 | 20,88 | 20,35 | 20,78 | 1,34% | - |
| 08.07.2026 | 20,80 | 20,95 | 20,43 | 20,50 | 0,99% | - |
| 07.07.2026 | 20,23 | 20,33 | 20,23 | 20,30 | -0,25% | - |
| 06.07.2026 | 20,80 | 21,00 | 20,35 | 20,35 | -2,28% | - |
| 03.07.2026 | 20,88 | 20,98 | 20,63 | 20,83 | 2,97% | - |
| 02.07.2026 | 20,30 | 20,30 | 20,20 | 20,23 | -0,49% | - |
| 01.07.2026 | 20,28 | 20,33 | 20,28 | 20,33 | 0,00% | - |
| 30.06.2026 | 21,03 | 21,03 | 20,18 | 20,33 | -2,98% | - |
| 29.06.2026 | 21,23 | 21,23 | 20,95 | 20,95 | -1,76% | - |
| 26.06.2026 | 21,50 | 21,50 | 21,28 | 21,33 | -0,81% | - |
| 25.06.2026 | 21,48 | 21,58 | 21,33 | 21,50 | 0,47% | - |
| 24.06.2026 | 21,70 | 21,73 | 21,28 | 21,40 | -0,81% | - |
| 23.06.2026 | 21,80 | 22,03 | 21,55 | 21,58 | -2,27% | - |
| 22.06.2026 | 22,10 | 22,23 | 21,85 | 22,08 | -0,34% | - |
| 19.06.2026 | 22,10 | 22,18 | 21,93 | 22,15 | 0,00% | - |
| 18.06.2026 | 22,30 | 22,45 | 21,45 | 22,15 | -0,34% | - |
| 17.06.2026 | 22,50 | 22,60 | 22,20 | 22,23 | -1,00% | - |
| 16.06.2026 | 23,20 | 23,30 | 22,45 | 22,45 | -3,02% | - |
| 15.06.2026 | 23,70 | 23,70 | 23,10 | 23,15 | -3,34% | - |
| 12.06.2026 | 23,70 | 23,98 | 23,28 | 23,95 | 1,16% | - |
| 11.06.2026 | 23,20 | 23,68 | 23,18 | 23,68 | 1,83% | - |
| 10.06.2026 | 22,98 | 23,58 | 22,98 | 23,25 | 0,87% | - |
| 09.06.2026 | 23,25 | 23,53 | 22,85 | 23,05 | -0,43% | - |
| 08.06.2026 | 23,13 | 23,40 | 22,98 | 23,15 | 0,33% | - |
| 05.06.2026 | 22,88 | 23,25 | 22,83 | 23,08 | -0,22% | - |
| 04.06.2026 | 23,03 | 23,28 | 22,93 | 23,13 | 1,09% | - |
| 03.06.2026 | 22,95 | 22,95 | 22,88 | 22,88 | -1,29% | - |
| 02.06.2026 | 23,03 | 23,18 | 22,95 | 23,18 | 0,76% | - |
| 01.06.2026 | 23,73 | 23,78 | 22,95 | 23,00 | -4,37% | - |
| 29.05.2026 | 24,13 | 24,13 | 24,03 | 24,05 | 0,94% | - |
| 28.05.2026 | 23,55 | 23,83 | 23,55 | 23,83 | -0,52% | - |
| 27.05.2026 | 23,50 | 24,08 | 23,38 | 23,95 | 1,59% | - |
| 26.05.2026 | 23,35 | 23,60 | 23,30 | 23,58 | 0,64% | - |
| 25.05.2026 | 24,13 | 24,13 | 23,40 | 23,43 | 0,00% | - |
| 22.05.2026 | 23,53 | 23,53 | 23,43 | 23,43 | 2,18% | - |
| 21.05.2026 | 22,98 | 22,98 | 22,93 | 22,93 | -0,11% | - |
| 20.05.2026 | 22,68 | 23,10 | 22,58 | 22,95 | 0,55% | - |
| 19.05.2026 | 22,68 | 22,83 | 22,63 | 22,83 | 0,33% | - |
| 18.05.2026 | 22,78 | 22,88 | 22,33 | 22,75 | -1,09% | - |
| 15.05.2026 | 22,88 | 23,43 | 22,78 | 23,00 | -0,33% | - |
| 14.05.2026 | 23,08 | 23,13 | 23,08 | 23,08 | 0,22% | - |
| 13.05.2026 | 22,95 | 23,18 | 22,95 | 23,03 | -2,95% | - |
| 12.05.2026 | 23,70 | 23,75 | 23,68 | 23,73 | 0,21% | - |
| 11.05.2026 | 23,63 | 23,68 | 23,58 | 23,68 | -0,63% | - |
| 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% | - |