Semapa - Sociedade de Investimento e Gestao S.G.P.S., S.A.
[WKN: 485513 | ISIN: PTSEM0AM0004]
Aktienkurse
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.05.2025 | 18,14 | 18,14 | 18,14 | 18,14 | -0,22% | - |
| 22.05.2025 | 18,18 | 18,18 | 18,18 | 18,18 | 0,44% | - |
| 21.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 20.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 19.05.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,23% | - |
| 16.05.2025 | 17,92 | 17,92 | 17,92 | 17,92 | 2,28% | - |
| 15.05.2025 | 17,52 | 17,52 | 17,52 | 17,52 | 0,69% | - |
| 14.05.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 13.05.2025 | 17,34 | 17,52 | 17,34 | 17,50 | 2,82% | 1.000,00 |
| 12.05.2025 | 17,02 | 17,02 | 17,02 | 17,02 | 0,35% | - |
| 09.05.2025 | 16,96 | 16,96 | 16,96 | 16,96 | -1,51% | - |
| 08.05.2025 | 17,22 | 17,22 | 17,22 | 17,22 | 0,12% | - |
| 07.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 06.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,70% | - |
| 05.05.2025 | 16,94 | 17,22 | 16,94 | 17,22 | 5,39% | 150,00 |
| 02.05.2025 | 16,34 | 16,34 | 16,34 | 16,34 | 2,00% | - |
| 30.04.2025 | 16,02 | 16,02 | 16,02 | 16,02 | 1,65% | - |
| 29.04.2025 | 15,76 | 15,76 | 15,76 | 15,76 | -1,01% | - |
| 28.04.2025 | 15,92 | 15,92 | 15,92 | 15,92 | 0,51% | - |
| 25.04.2025 | 15,84 | 15,84 | 15,84 | 15,84 | -0,38% | - |
| 24.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,50% | - |
| 23.04.2025 | 15,98 | 15,98 | 15,98 | 15,98 | 3,23% | - |
| 22.04.2025 | 15,48 | 15,48 | 15,48 | 15,48 | 0,26% | - |
| 17.04.2025 | 15,44 | 15,44 | 15,44 | 15,44 | 1,98% | - |
| 16.04.2025 | 15,14 | 15,14 | 15,14 | 15,14 | -0,13% | - |
| 15.04.2025 | 15,16 | 15,16 | 15,16 | 15,16 | -0,52% | - |
| 14.04.2025 | 15,24 | 15,24 | 15,24 | 15,24 | 1,20% | - |
| 11.04.2025 | 15,06 | 15,06 | 15,06 | 15,06 | -3,34% | - |
| 10.04.2025 | 15,14 | 15,58 | 15,14 | 15,58 | 8,34% | 150,00 |
| 09.04.2025 | 14,38 | 14,38 | 14,38 | 14,38 | -3,49% | - |
| 08.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 6,13% | - |
| 07.04.2025 | 14,04 | 14,04 | 14,04 | 14,04 | -7,39% | - |
| 04.04.2025 | 15,16 | 15,16 | 15,16 | 15,16 | -1,69% | - |
| 03.04.2025 | 15,42 | 15,42 | 15,42 | 15,42 | -0,52% | - |
| 02.04.2025 | 15,32 | 15,50 | 15,32 | 15,50 | 3,06% | 345,00 |
| 01.04.2025 | 15,04 | 15,04 | 15,04 | 15,04 | -1,44% | - |
| 31.03.2025 | 15,26 | 15,26 | 15,26 | 15,26 | -1,17% | - |
| 28.03.2025 | 15,44 | 15,44 | 15,44 | 15,44 | -0,39% | - |
| 27.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,39% | - |
| 26.03.2025 | 15,56 | 15,56 | 15,56 | 15,56 | -2,14% | - |
| 25.03.2025 | 15,36 | 15,90 | 15,36 | 15,90 | 0,25% | 627,00 |
| 24.03.2025 | 15,06 | 15,86 | 15,06 | 15,86 | 5,45% | 620,00 |
| 21.03.2025 | 15,04 | 15,04 | 15,04 | 15,04 | -0,66% | - |
| 20.03.2025 | 15,14 | 15,14 | 15,14 | 15,14 | 1,61% | - |
| 19.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,40% | - |
| 18.03.2025 | 14,84 | 14,84 | 14,84 | 14,84 | 0,54% | - |
| 17.03.2025 | 14,76 | 14,76 | 14,76 | 14,76 | 0,27% | - |
| 14.03.2025 | 14,72 | 14,72 | 14,72 | 14,72 | -2,52% | - |
| 13.03.2025 | 14,82 | 15,10 | 14,82 | 15,10 | 1,07% | 133,00 |
| 12.03.2025 | 14,94 | 14,94 | 14,94 | 14,94 | -0,13% | - |
| 11.03.2025 | 14,96 | 14,96 | 14,96 | 14,96 | -1,32% | - |
| 10.03.2025 | 15,16 | 15,16 | 15,16 | 15,16 | 0,40% | - |
| 07.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,80% | - |
| 06.03.2025 | 14,98 | 14,98 | 14,98 | 14,98 | -3,23% | - |
| 05.03.2025 | 14,76 | 15,48 | 14,76 | 15,48 | 3,48% | 539,00 |
| 04.03.2025 | 14,96 | 14,96 | 14,96 | 14,96 | -2,22% | - |
| 03.03.2025 | 14,80 | 15,30 | 14,80 | 15,30 | 1,06% | 706,00 |
| 28.02.2025 | 15,14 | 15,14 | 15,14 | 15,14 | -1,56% | - |
| 27.02.2025 | 15,38 | 15,38 | 15,38 | 15,38 | 0,00% | - |
| 26.02.2025 | 15,38 | 15,38 | 15,38 | 15,38 | 0,39% | - |
| 25.02.2025 | 15,32 | 15,32 | 15,32 | 15,32 | -2,42% | - |
| 24.02.2025 | 15,52 | 15,70 | 15,52 | 15,70 | 1,42% | 1.285,00 |
| 21.02.2025 | 15,48 | 15,48 | 15,48 | 15,48 | -0,39% | - |
| 20.02.2025 | 15,54 | 15,54 | 15,54 | 15,54 | -0,89% | - |
| 19.02.2025 | 15,68 | 15,68 | 15,68 | 15,68 | 0,64% | - |
| 18.02.2025 | 15,58 | 15,58 | 15,58 | 15,58 | -1,02% | - |
| 17.02.2025 | 15,74 | 15,74 | 15,74 | 15,74 | -1,63% | - |
| 14.02.2025 | 15,84 | 16,00 | 15,84 | 16,00 | 1,65% | 665,00 |
| 13.02.2025 | 15,74 | 15,74 | 15,74 | 15,74 | 0,38% | - |
| 12.02.2025 | 15,68 | 15,68 | 15,68 | 15,68 | 0,51% | - |
| 11.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,13% | - |
| 10.02.2025 | 15,62 | 15,62 | 15,62 | 15,62 | -2,38% | - |