Semapa - Sociedade de Investimento e Gestao S.G.P.S., S.A.
[WKN: 485513 | ISIN: PTSEM0AM0004]
Aktienkurse
22,250€
0,45%
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 |
|---|---|---|---|---|---|---|
| 05.02.2026 | 22,15 | 22,15 | 22,15 | 22,15 | -0,45% | - |
| 04.02.2026 | 22,25 | 22,25 | 22,25 | 22,25 | 1,60% | - |
| 03.02.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -0,68% | - |
| 02.02.2026 | 22,05 | 22,05 | 22,05 | 22,05 | 1,15% | - |
| 30.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,46% | - |
| 29.01.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 1,86% | - |
| 28.01.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 27.01.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 26.01.2026 | 21,50 | 21,50 | 21,50 | 21,50 | -0,46% | - |
| 23.01.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 2,13% | - |
| 22.01.2026 | 21,15 | 21,15 | 21,15 | 21,15 | 0,48% | - |
| 21.01.2026 | 21,05 | 21,05 | 21,05 | 21,05 | -1,64% | - |
| 20.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 19.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -1,38% | - |
| 16.01.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 0,93% | - |
| 15.01.2026 | 21,50 | 21,50 | 21,50 | 21,50 | -1,60% | - |
| 14.01.2026 | 21,85 | 21,85 | 21,85 | 21,85 | 1,39% | - |
| 13.01.2026 | 21,55 | 21,55 | 21,55 | 21,55 | 1,65% | - |
| 12.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -1,40% | - |
| 09.01.2026 | 20,95 | 21,50 | 20,95 | 21,50 | 3,37% | 230,00 |
| 08.01.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 07.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -1,18% | - |
| 06.01.2026 | 21,25 | 21,25 | 21,25 | 21,25 | 0,24% | - |
| 05.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 3,16% | - |
| 02.01.2026 | 20,55 | 20,55 | 20,55 | 20,55 | -1,67% | - |
| 30.12.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -3,24% | - |
| 29.12.2025 | 21,65 | 21,65 | 21,60 | 21,60 | 6,67% | 4,00 |
| 23.12.2025 | 20,35 | 20,35 | 20,25 | 20,25 | 1,25% | 30,00 |
| 22.12.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 19,47% | 75,00 |
| 19.12.2025 | 16,74 | 16,74 | 16,74 | 16,74 | 1,45% | - |
| 18.12.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,08% | - |
| 17.12.2025 | 16,68 | 16,68 | 16,68 | 16,68 | -4,58% | - |
| 16.12.2025 | 17,48 | 17,48 | 17,48 | 17,48 | 2,94% | 75,00 |
| 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% | - |