Semapa - Sociedade de Investimento e Gestao S.G.P.S., S.A.
[WKN: 485513 | ISIN: PTSEM0AM0004]
Aktienkurse
23,725€
0,32%
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 | 23,88 | 23,98 | 23,65 | 23,70 | -0,42% | - |
| 07.05.2026 | 23,93 | 24,25 | 23,73 | 23,80 | 0,00% | - |
| 06.05.2026 | 23,63 | 24,00 | 23,48 | 23,80 | 1,49% | - |
| 05.05.2026 | 22,98 | 23,48 | 22,93 | 23,45 | 2,29% | - |
| 04.05.2026 | 23,33 | 23,43 | 22,88 | 22,93 | -1,19% | - |
| 30.04.2026 | 22,68 | 23,28 | 22,58 | 23,20 | 1,75% | - |
| 29.04.2026 | 22,75 | 22,88 | 22,60 | 22,80 | 0,44% | - |
| 28.04.2026 | 22,28 | 22,78 | 22,18 | 22,70 | 1,91% | - |
| 27.04.2026 | 22,23 | 22,33 | 21,95 | 22,28 | 0,56% | - |
| 24.04.2026 | 22,58 | 22,85 | 22,15 | 22,15 | -1,99% | - |
| 23.04.2026 | 22,60 | 22,90 | 22,43 | 22,60 | -0,44% | - |
| 22.04.2026 | 22,63 | 23,03 | 22,58 | 22,70 | 1,57% | - |
| 21.04.2026 | 22,53 | 22,85 | 22,35 | 22,35 | -0,67% | - |
| 20.04.2026 | 22,30 | 22,60 | 22,18 | 22,50 | 0,67% | - |
| 17.04.2026 | 21,88 | 22,53 | 21,80 | 22,35 | 2,76% | - |
| 16.04.2026 | 22,43 | 22,43 | 21,73 | 21,75 | -2,47% | - |
| 15.04.2026 | 22,23 | 22,50 | 22,13 | 22,30 | 0,00% | - |
| 14.04.2026 | 22,43 | 22,60 | 22,30 | 22,30 | -0,67% | - |
| 13.04.2026 | 22,48 | 22,70 | 22,25 | 22,45 | -0,66% | - |
| 10.04.2026 | 22,73 | 23,05 | 22,58 | 22,60 | -0,44% | - |
| 09.04.2026 | 22,78 | 23,13 | 22,65 | 22,70 | -0,77% | - |
| 08.04.2026 | 23,38 | 23,43 | 22,40 | 22,88 | 2,01% | - |
| 07.04.2026 | 22,20 | 22,70 | 22,15 | 22,43 | 0,90% | - |
| 02.04.2026 | 22,00 | 22,63 | 21,83 | 22,23 | -0,56% | - |
| 01.04.2026 | 22,60 | 22,80 | 22,25 | 22,35 | -0,33% | - |
| 31.03.2026 | 21,93 | 22,45 | 21,80 | 22,43 | 3,34% | - |
| 30.03.2026 | 21,43 | 22,15 | 21,40 | 21,70 | 1,40% | - |
| 27.03.2026 | 21,73 | 21,78 | 21,35 | 21,40 | -1,27% | - |
| 26.03.2026 | 21,63 | 21,93 | 21,58 | 21,68 | -0,57% | - |
| 25.03.2026 | 21,53 | 21,95 | 21,40 | 21,80 | 1,87% | - |
| 24.03.2026 | 21,00 | 21,58 | 20,85 | 21,40 | 1,66% | - |
| 23.03.2026 | 20,28 | 21,23 | 19,78 | 21,05 | 2,31% | - |
| 20.03.2026 | 21,00 | 21,05 | 20,38 | 20,58 | -2,37% | - |
| 19.03.2026 | 21,03 | 21,30 | 20,73 | 21,08 | -0,24% | - |
| 18.03.2026 | 21,73 | 21,78 | 21,08 | 21,13 | -1,86% | - |
| 17.03.2026 | 21,43 | 21,70 | 21,38 | 21,53 | -0,23% | - |
| 16.03.2026 | 21,58 | 21,83 | 21,08 | 21,58 | 0,70% | - |
| 13.03.2026 | 22,18 | 22,38 | 21,38 | 21,43 | -3,49% | - |
| 12.03.2026 | 21,98 | 22,55 | 21,98 | 22,20 | 0,00% | - |
| 11.03.2026 | 21,98 | 22,43 | 21,70 | 22,20 | 1,49% | - |
| 10.03.2026 | 21,48 | 22,35 | 21,48 | 21,88 | 1,04% | - |
| 09.03.2026 | 21,48 | 21,75 | 21,33 | 21,65 | -2,15% | - |
| 06.03.2026 | 21,98 | 22,15 | 21,83 | 22,13 | 1,14% | - |
| 05.03.2026 | 21,98 | 22,58 | 21,68 | 21,88 | -1,24% | - |
| 04.03.2026 | 22,08 | 22,25 | 21,63 | 22,15 | -0,45% | - |
| 03.03.2026 | 22,78 | 22,88 | 22,05 | 22,25 | -3,37% | - |
| 02.03.2026 | 23,25 | 23,38 | 22,65 | 23,03 | -2,75% | - |
| 27.02.2026 | 24,28 | 24,30 | 23,60 | 23,68 | -2,57% | - |
| 26.02.2026 | 24,08 | 24,30 | 23,70 | 24,30 | 0,62% | - |
| 25.02.2026 | 24,38 | 24,38 | 23,95 | 24,15 | -0,82% | - |
| 24.02.2026 | 24,43 | 24,70 | 24,00 | 24,35 | -0,31% | - |
| 23.02.2026 | 24,23 | 24,55 | 24,18 | 24,43 | 0,41% | - |
| 20.02.2026 | 23,48 | 24,33 | 23,00 | 24,33 | 3,95% | - |
| 19.02.2026 | 23,78 | 23,85 | 23,30 | 23,40 | -0,11% | 3.999,00 |
| 18.02.2026 | 23,68 | 23,68 | 23,40 | 23,43 | -0,85% | - |
| 17.02.2026 | 23,53 | 23,80 | 23,33 | 23,63 | -0,11% | - |
| 16.02.2026 | 23,48 | 24,08 | 23,28 | 23,65 | 0,85% | - |
| 13.02.2026 | 23,43 | 23,55 | 23,15 | 23,45 | 0,21% | - |
| 12.02.2026 | 23,15 | 23,53 | 22,78 | 23,40 | 1,30% | - |
| 11.02.2026 | 22,78 | 23,13 | 22,73 | 23,10 | 1,65% | - |
| 10.02.2026 | 22,63 | 22,83 | 22,50 | 22,73 | 0,11% | - |
| 09.02.2026 | 22,43 | 22,73 | 22,33 | 22,70 | 2,02% | - |
| 06.02.2026 | 22,35 | 22,43 | 22,15 | 22,25 | 0,23% | - |
| 05.02.2026 | 22,48 | 22,63 | 22,15 | 22,20 | -0,89% | - |
| 04.02.2026 | 22,60 | 22,80 | 22,40 | 22,40 | -0,44% | - |
| 03.02.2026 | 22,38 | 22,58 | 22,25 | 22,50 | 0,78% | - |
| 02.02.2026 | 22,23 | 22,40 | 22,18 | 22,33 | -0,33% | - |
| 30.01.2026 | 22,23 | 22,63 | 22,15 | 22,40 | 0,34% | - |
| 29.01.2026 | 22,33 | 22,45 | 21,95 | 22,33 | 0,00% | - |
| 28.01.2026 | 22,00 | 22,33 | 21,73 | 22,33 | 2,41% | - |
| 27.01.2026 | 21,93 | 21,98 | 21,75 | 21,80 | -0,68% | - |
| 26.01.2026 | 21,83 | 21,98 | 21,78 | 21,95 | 0,46% | - |
| 23.01.2026 | 21,98 | 22,03 | 21,85 | 21,85 | -0,23% | - |
| 22.01.2026 | 21,78 | 22,05 | 21,50 | 21,90 | 0,57% | - |
| 21.01.2026 | 21,38 | 21,85 | 21,23 | 21,78 | 0,93% | - |
| 20.01.2026 | 21,68 | 21,68 | 21,58 | 21,58 | -0,69% | - |
| 19.01.2026 | 21,63 | 21,95 | 21,58 | 21,73 | -1,36% | - |
| 16.01.2026 | 22,03 | 22,10 | 21,98 | 22,03 | 0,11% | - |
| 15.01.2026 | 21,90 | 22,08 | 21,63 | 22,00 | 0,92% | - |
| 14.01.2026 | 22,18 | 22,25 | 21,78 | 21,80 | -1,69% | - |
| 13.01.2026 | 21,93 | 22,23 | 21,65 | 22,18 | 1,14% | - |
| 12.01.2026 | 21,53 | 21,95 | 21,38 | 21,93 | 1,62% | - |
| 09.01.2026 | 21,38 | 21,58 | 21,30 | 21,58 | 1,17% | - |
| 08.01.2026 | 21,10 | 21,38 | 21,08 | 21,33 | 0,83% | - |
| 07.01.2026 | 21,33 | 21,53 | 21,10 | 21,15 | -1,05% | - |
| 06.01.2026 | 21,63 | 21,83 | 21,35 | 21,38 | -1,04% | - |
| 05.01.2026 | 21,68 | 21,68 | 21,60 | 21,60 | 0,23% | - |
| 02.01.2026 | 20,93 | 21,65 | 20,85 | 21,55 | 4,11% | - |
| 30.12.2025 | 21,43 | 21,45 | 20,70 | 20,70 | 3,50% | - |
| 29.12.2025 | 21,45 | 21,88 | 20,00 | 20,00 | 0,00% | - |
| 23.12.2025 | 20,00 | 20,80 | 20,00 | 20,00 | -3,38% | - |
| 22.12.2025 | 20,69 | 20,98 | 20,15 | 20,70 | 6,54% | - |
| 19.12.2025 | 16,82 | 19,44 | 16,81 | 19,43 | 15,86% | - |
| 18.12.2025 | 16,78 | 16,78 | 16,76 | 16,77 | 0,06% | - |
| 17.12.2025 | 17,07 | 17,08 | 16,76 | 16,76 | -2,10% | - |
| 16.12.2025 | 17,12 | 17,13 | 17,12 | 17,12 | -0,23% | - |
| 15.12.2025 | 17,13 | 17,38 | 17,03 | 17,16 | -0,17% | - |
| 12.12.2025 | 17,20 | 17,20 | 17,19 | 17,19 | 1,72% | - |
| 11.12.2025 | 16,87 | 16,90 | 16,86 | 16,90 | 0,12% | - |
| 10.12.2025 | 16,85 | 16,91 | 16,81 | 16,88 | 2,06% | - |