17,080€
0,83%
Echtzeit-Aktienkurs SEMAPA SGPS NAM. O.N.
Bid:
Ask:
Aktienkurse zur SEMAPA SGPS NAM. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 16,98 | 16,98 | 16,98 | 16,98 | 0,24% | - |
| 12.12.2025 | 16,94 | 16,94 | 16,94 | 16,94 | 1,93% | - |
| 11.12.2025 | 16,62 | 16,62 | 16,62 | 16,62 | 0,48% | - |
| 10.12.2025 | 16,54 | 16,54 | 16,54 | 16,54 | -1,55% | - |
| 09.12.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,47% | - |
| 08.12.2025 | 16,88 | 16,88 | 16,88 | 16,88 | 1,56% | - |
| 05.12.2025 | 16,62 | 16,62 | 16,62 | 16,62 | -0,12% | - |
| 04.12.2025 | 16,64 | 16,64 | 16,64 | 16,64 | 0,12% | - |
| 03.12.2025 | 16,62 | 16,62 | 16,62 | 16,62 | 1,09% | - |
| 02.12.2025 | 16,44 | 16,44 | 16,44 | 16,44 | -0,96% | - |
| 01.12.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 28.11.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,32% | - |
| 27.11.2025 | 16,72 | 16,72 | 16,72 | 16,72 | 2,45% | - |
| 26.11.2025 | 16,32 | 16,32 | 16,32 | 16,32 | 1,49% | - |
| 25.11.2025 | 16,08 | 16,08 | 16,08 | 16,08 | 0,12% | - |
| 24.11.2025 | 16,06 | 16,06 | 16,06 | 16,06 | -3,49% | - |
| 21.11.2025 | 16,64 | 16,64 | 16,64 | 16,64 | -1,30% | - |
| 20.11.2025 | 16,86 | 16,86 | 16,86 | 16,86 | -0,47% | - |
| 19.11.2025 | 16,94 | 16,94 | 16,94 | 16,94 | -0,35% | - |
| 18.11.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,96% | - |
| 17.11.2025 | 17,34 | 17,34 | 17,34 | 17,34 | -1,37% | - |
| 14.11.2025 | 17,58 | 17,58 | 17,58 | 17,58 | 0,46% | - |
| 13.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 12.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,11% | - |
| 11.11.2025 | 17,52 | 17,52 | 17,52 | 17,52 | -0,90% | - |
| 10.11.2025 | 17,68 | 17,68 | 17,68 | 17,68 | 0,91% | - |
| 07.11.2025 | 17,52 | 17,52 | 17,52 | 17,52 | -0,11% | - |
| 06.11.2025 | 17,54 | 17,54 | 17,54 | 17,54 | -0,57% | - |
| 05.11.2025 | 17,64 | 17,64 | 17,64 | 17,64 | 1,15% | - |
| 04.11.2025 | 17,44 | 17,44 | 17,44 | 17,44 | -2,13% | - |
| 03.11.2025 | 17,82 | 17,82 | 17,82 | 17,82 | 1,25% | - |
| 31.10.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 30.10.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 29.10.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,91% | - |
| 28.10.2025 | 17,64 | 17,64 | 17,64 | 17,64 | -1,01% | - |
| 27.10.2025 | 17,82 | 17,82 | 17,82 | 17,82 | -0,22% | - |
| 24.10.2025 | 17,86 | 17,86 | 17,86 | 17,86 | 2,53% | - |
| 23.10.2025 | 17,42 | 17,42 | 17,42 | 17,42 | 0,11% | - |
| 22.10.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -2,14% | - |
| 21.10.2025 | 17,78 | 17,78 | 17,78 | 17,78 | 0,91% | - |
| 20.10.2025 | 17,62 | 17,62 | 17,62 | 17,62 | -0,45% | - |
| 17.10.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,45% | - |
| 16.10.2025 | 17,96 | 17,96 | 17,96 | 17,96 | -0,77% | - |
| 15.10.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,88% | - |
| 14.10.2025 | 18,26 | 18,26 | 18,26 | 18,26 | -0,98% | - |
| 13.10.2025 | 18,44 | 18,44 | 18,44 | 18,44 | 0,22% | - |
| 10.10.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | - |
| 09.10.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,11% | - |
| 08.10.2025 | 18,02 | 18,02 | 18,02 | 18,02 | 0,00% | - |
| 07.10.2025 | 18,02 | 18,02 | 18,02 | 18,02 | -1,10% | - |
| 06.10.2025 | 18,22 | 18,22 | 18,22 | 18,22 | 1,00% | - |
| 03.10.2025 | 18,04 | 18,04 | 18,04 | 18,04 | 0,22% | - |
| 02.10.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 01.10.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,11% | - |
| 30.09.2025 | 17,98 | 17,98 | 17,98 | 17,98 | 0,22% | - |
| 29.09.2025 | 17,94 | 17,94 | 17,94 | 17,94 | -0,11% | - |
| 26.09.2025 | 17,96 | 17,96 | 17,96 | 17,96 | 0,45% | - |
| 25.09.2025 | 17,88 | 17,88 | 17,88 | 17,88 | 0,00% | - |
| 24.09.2025 | 17,88 | 17,88 | 17,88 | 17,88 | 1,48% | - |
| 23.09.2025 | 17,62 | 17,62 | 17,62 | 17,62 | 0,34% | - |
| 22.09.2025 | 17,56 | 17,56 | 17,56 | 17,56 | -0,79% | - |
| 19.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,34% | - |
| 18.09.2025 | 17,94 | 17,94 | 17,94 | 17,94 | 0,34% | - |
| 17.09.2025 | 17,88 | 17,88 | 17,88 | 17,88 | 0,34% | - |
| 16.09.2025 | 17,82 | 17,82 | 17,82 | 17,82 | 1,37% | - |
| 15.09.2025 | 17,58 | 17,58 | 17,58 | 17,58 | -0,45% | - |
| 12.09.2025 | 17,66 | 17,66 | 17,66 | 17,66 | 0,80% | - |
| 10.09.2025 | 17,52 | 17,52 | 17,52 | 17,52 | -0,57% | - |
| 05.09.2025 | 17,62 | 17,62 | 17,62 | 17,62 | 2,44% | - |
| 04.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,23% | - |
| 03.09.2025 | 17,24 | 17,24 | 17,24 | 17,24 | -1,93% | - |
| 02.09.2025 | 17,58 | 17,58 | 17,58 | 17,58 | -0,23% | - |
| 01.09.2025 | 17,62 | 17,62 | 17,62 | 17,62 | 0,69% | - |
| 29.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,35% | - |
| 28.08.2025 | 17,74 | 17,74 | 17,74 | 17,74 | -1,33% | - |
| 27.08.2025 | 18,02 | 18,02 | 17,98 | 17,98 | 0,00% | - |
| 26.08.2025 | 17,98 | 17,98 | 17,98 | 17,98 | 0,33% | - |
| 25.08.2025 | 17,92 | 17,92 | 17,92 | 17,92 | 1,82% | - |
| 22.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,11% | - |
| 21.08.2025 | 17,58 | 17,58 | 17,58 | 17,58 | -0,57% | - |
| 20.08.2025 | 17,68 | 17,68 | 17,68 | 17,68 | 0,57% | - |
| 19.08.2025 | 17,58 | 17,58 | 17,58 | 17,58 | 0,11% | - |
| 18.08.2025 | 17,56 | 17,56 | 17,56 | 17,56 | 0,69% | - |
| 15.08.2025 | 17,44 | 17,44 | 17,44 | 17,44 | -0,57% | - |
| 14.08.2025 | 17,54 | 17,54 | 17,54 | 17,54 | 0,23% | - |
| 13.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,68% | - |
| 12.08.2025 | 17,62 | 17,62 | 17,62 | 17,62 | -1,78% | - |
| 11.08.2025 | 17,94 | 17,94 | 17,94 | 17,94 | 2,75% | - |
| 08.08.2025 | 17,46 | 17,46 | 17,46 | 17,46 | 1,04% | - |
| 07.08.2025 | 17,28 | 17,28 | 17,28 | 17,28 | 0,35% | - |
| 06.08.2025 | 17,22 | 17,22 | 17,22 | 17,22 | 0,70% | - |
| 05.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,81% | - |
| 04.08.2025 | 17,24 | 17,24 | 17,24 | 17,24 | 2,01% | - |
| 01.08.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,94% | - |
| 31.07.2025 | 17,06 | 17,06 | 17,06 | 17,06 | -0,93% | - |
| 30.07.2025 | 17,22 | 17,22 | 17,22 | 17,22 | 0,12% | - |
| 29.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,70% | - |
| 28.07.2025 | 17,08 | 17,08 | 17,08 | 17,08 | -1,50% | - |
| 25.07.2025 | 17,34 | 17,34 | 17,34 | 17,34 | -0,46% | - |
| 24.07.2025 | 17,42 | 17,42 | 17,42 | 17,42 | 1,87% | - |