Semapa - Sociedade de Investimento e Gestao S.G.P.S., S.A.
[WKN: 485513 | ISIN: PTSEM0AM0004]
Aktienkurse
18,240€
-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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.07.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 22.07.2025 | 16,86 | 17,20 | 16,86 | 17,20 | 0,58% | 36,00 |
| 21.07.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,70% | - |
| 18.07.2025 | 17,22 | 17,22 | 17,22 | 17,22 | 0,23% | - |
| 17.07.2025 | 17,18 | 17,18 | 17,18 | 17,18 | -2,61% | - |
| 16.07.2025 | 17,16 | 17,64 | 17,16 | 17,64 | 3,52% | 135,00 |
| 15.07.2025 | 17,04 | 17,04 | 17,04 | 17,04 | 0,00% | - |
| 14.07.2025 | 17,04 | 17,04 | 17,04 | 17,04 | -0,23% | - |
| 11.07.2025 | 17,08 | 17,08 | 17,08 | 17,08 | 0,95% | - |
| 10.07.2025 | 16,92 | 16,92 | 16,92 | 16,92 | 0,71% | - |
| 09.07.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,12% | - |
| 08.07.2025 | 16,78 | 16,78 | 16,78 | 16,78 | -0,83% | - |
| 07.07.2025 | 16,92 | 16,92 | 16,92 | 16,92 | -1,40% | - |
| 04.07.2025 | 17,16 | 17,16 | 17,16 | 17,16 | 0,94% | - |
| 03.07.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,35% | - |
| 02.07.2025 | 16,74 | 17,06 | 16,74 | 17,06 | 2,77% | 45,00 |
| 01.07.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,66% | - |
| 30.06.2025 | 16,88 | 16,88 | 16,88 | 16,88 | 2,68% | - |
| 27.06.2025 | 16,44 | 16,44 | 16,44 | 16,44 | -1,32% | - |
| 26.06.2025 | 16,06 | 16,66 | 16,06 | 16,66 | 3,74% | 118,00 |
| 25.06.2025 | 16,06 | 16,06 | 16,06 | 16,06 | -2,55% | - |
| 24.06.2025 | 16,04 | 16,48 | 16,04 | 16,48 | 2,23% | 305,00 |
| 23.06.2025 | 16,12 | 16,12 | 16,12 | 16,12 | 1,64% | - |
| 20.06.2025 | 15,86 | 15,86 | 15,86 | 15,86 | -0,50% | - |
| 19.06.2025 | 15,94 | 15,94 | 15,94 | 15,94 | -1,97% | - |
| 18.06.2025 | 16,00 | 16,30 | 16,00 | 16,26 | 1,50% | 503,00 |
| 17.06.2025 | 16,02 | 16,02 | 16,02 | 16,02 | -0,12% | - |
| 16.06.2025 | 16,04 | 16,04 | 16,04 | 16,04 | 0,00% | - |
| 13.06.2025 | 16,04 | 16,04 | 16,04 | 16,04 | -0,87% | - |
| 12.06.2025 | 16,18 | 16,18 | 16,18 | 16,18 | -1,34% | - |
| 11.06.2025 | 16,26 | 16,40 | 16,26 | 16,40 | 1,11% | 3.334,00 |
| 10.06.2025 | 16,22 | 16,22 | 16,22 | 16,22 | -4,14% | - |
| 09.06.2025 | 16,92 | 16,92 | 16,92 | 16,92 | -2,31% | - |
| 06.06.2025 | 17,32 | 17,32 | 17,32 | 17,32 | 2,00% | - |
| 05.06.2025 | 16,98 | 16,98 | 16,98 | 16,98 | -0,47% | - |
| 04.06.2025 | 17,06 | 17,06 | 17,06 | 17,06 | 0,71% | - |
| 03.06.2025 | 16,94 | 16,94 | 16,94 | 16,94 | -2,31% | - |
| 02.06.2025 | 17,34 | 17,34 | 17,34 | 17,34 | 0,12% | - |
| 30.05.2025 | 17,32 | 17,32 | 17,32 | 17,32 | -1,03% | - |
| 29.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,23% | - |
| 28.05.2025 | 17,46 | 17,46 | 17,46 | 17,46 | -1,47% | - |
| 27.05.2025 | 17,72 | 17,72 | 17,72 | 17,72 | -0,89% | - |
| 26.05.2025 | 17,88 | 17,88 | 17,88 | 17,88 | -1,43% | - |