Semapa - Sociedade de Investimento e Gestao S.G.P.S., S.A.
[WKN: 485513 | ISIN: PTSEM0AM0004]
Aktienkurse
20,400€
-0,24%
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 |
|---|---|---|---|---|---|---|
| 06.07.2026 | 20,80 | 21,00 | 20,45 | 20,73 | 1,34% | - |
| 03.07.2026 | 20,45 | 20,45 | 20,45 | 20,45 | 2,56% | - |
| 02.07.2026 | 19,94 | 19,94 | 19,94 | 19,94 | -0,30% | - |
| 01.07.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -2,44% | - |
| 30.06.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -1,20% | - |
| 29.06.2026 | 20,75 | 20,75 | 20,75 | 20,75 | -3,04% | - |
| 26.06.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,23% | - |
| 25.06.2026 | 21,35 | 21,35 | 21,35 | 21,35 | 0,00% | - |
| 24.06.2026 | 21,35 | 21,35 | 21,35 | 21,35 | -2,29% | - |
| 23.06.2026 | 21,85 | 21,85 | 21,85 | 21,85 | -0,46% | - |
| 22.06.2026 | 21,95 | 21,95 | 21,95 | 21,95 | 0,92% | - |
| 19.06.2026 | 21,75 | 21,75 | 21,75 | 21,75 | -1,36% | - |
| 18.06.2026 | 22,05 | 22,05 | 22,05 | 22,05 | -0,45% | - |
| 17.06.2026 | 22,15 | 22,15 | 22,15 | 22,15 | -2,85% | - |
| 16.06.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -3,80% | - |
| 15.06.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 2,16% | - |
| 12.06.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 1,09% | - |
| 11.06.2026 | 22,95 | 22,95 | 22,95 | 22,95 | 1,10% | - |
| 10.06.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -0,66% | - |
| 09.06.2026 | 22,85 | 22,85 | 22,85 | 22,85 | 1,11% | - |
| 08.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,44% | - |
| 05.06.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -0,66% | - |
| 04.06.2026 | 22,85 | 22,85 | 22,85 | 22,85 | 1,11% | - |
| 03.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,22% | - |
| 02.06.2026 | 22,65 | 22,65 | 22,65 | 22,65 | -3,00% | - |
| 01.06.2026 | 23,35 | 23,35 | 23,35 | 23,35 | -1,06% | - |
| 29.05.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,21% | - |
| 28.05.2026 | 23,55 | 23,55 | 23,55 | 23,55 | 1,73% | - |
| 27.05.2026 | 23,15 | 23,15 | 23,15 | 23,15 | 0,43% | - |
| 26.05.2026 | 23,05 | 23,05 | 23,05 | 23,05 | -0,86% | - |
| 25.05.2026 | 23,25 | 23,25 | 23,25 | 23,25 | 1,75% | - |
| 22.05.2026 | 22,85 | 22,85 | 22,85 | 22,85 | 1,11% | - |
| 21.05.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 20.05.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -1,54% | - |
| 19.05.2026 | 22,75 | 22,75 | 22,75 | 22,75 | 0,44% | - |
| 18.05.2026 | 22,65 | 22,65 | 22,65 | 22,65 | -0,44% | - |
| 15.05.2026 | 22,75 | 22,75 | 22,75 | 22,75 | -1,52% | - |
| 14.05.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 2,67% | - |
| 13.05.2026 | 22,50 | 22,50 | 22,50 | 22,50 | -4,05% | - |
| 12.05.2026 | 23,45 | 23,45 | 23,45 | 23,45 | 0,64% | - |
| 11.05.2026 | 23,30 | 23,30 | 23,30 | 23,30 | -1,06% | - |
| 08.05.2026 | 23,55 | 23,55 | 23,55 | 23,55 | 0,21% | - |
| 07.05.2026 | 23,50 | 23,50 | 23,50 | 23,50 | 1,29% | - |
| 06.05.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
| 05.05.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -1,09% | - |
| 04.05.2026 | 22,85 | 22,85 | 22,85 | 22,85 | 1,56% | - |
| 30.04.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 0,67% | - |
| 29.04.2026 | 22,35 | 22,35 | 22,35 | 22,35 | 2,05% | - |
| 28.04.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 0,23% | - |
| 27.04.2026 | 21,85 | 21,85 | 21,85 | 21,85 | -3,96% | - |
| 24.04.2026 | 22,75 | 22,75 | 22,75 | 22,75 | 1,79% | - |
| 23.04.2026 | 22,35 | 22,35 | 22,35 | 22,35 | 0,45% | - |
| 22.04.2026 | 22,25 | 22,25 | 22,25 | 22,25 | 0,68% | - |
| 21.04.2026 | 22,10 | 22,10 | 22,10 | 22,10 | -0,23% | - |
| 20.04.2026 | 22,15 | 22,15 | 22,15 | 22,15 | 3,02% | - |
| 17.04.2026 | 21,50 | 21,50 | 21,50 | 21,50 | -2,05% | - |
| 16.04.2026 | 21,95 | 21,95 | 21,95 | 21,95 | 0,00% | - |
| 15.04.2026 | 21,95 | 21,95 | 21,95 | 21,95 | -0,23% | - |
| 14.04.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -1,57% | - |
| 13.04.2026 | 22,35 | 22,35 | 22,35 | 22,35 | 0,22% | - |
| 10.04.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -0,89% | - |
| 09.04.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 5,63% | - |
| 08.04.2026 | 21,30 | 21,30 | 21,30 | 21,30 | -2,52% | - |
| 07.04.2026 | 21,85 | 21,85 | 21,85 | 21,85 | -1,13% | - |
| 02.04.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 0,00% | - |
| 01.04.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 2,55% | - |
| 31.03.2026 | 21,55 | 21,55 | 21,55 | 21,55 | 1,65% | - |
| 30.03.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,70% | - |
| 27.03.2026 | 21,35 | 21,35 | 21,35 | 21,35 | 0,00% | - |
| 26.03.2026 | 21,35 | 21,35 | 21,35 | 21,35 | 1,18% | - |
| 25.03.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 2,18% | - |
| 24.03.2026 | 20,65 | 20,65 | 20,65 | 20,65 | 2,74% | - |
| 23.03.2026 | 20,10 | 20,10 | 20,10 | 20,10 | -4,06% | - |
| 20.03.2026 | 20,95 | 20,95 | 20,95 | 20,95 | 0,48% | - |
| 19.03.2026 | 20,85 | 20,85 | 20,85 | 20,85 | -3,47% | - |
| 18.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,47% | - |
| 17.03.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 0,23% | - |
| 16.03.2026 | 21,45 | 21,45 | 21,45 | 21,45 | -2,28% | - |
| 13.03.2026 | 21,95 | 21,95 | 21,95 | 21,95 | 0,23% | - |
| 12.03.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 0,92% | - |
| 11.03.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 2,36% | - |
| 10.03.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,24% | - |
| 09.03.2026 | 21,25 | 21,25 | 21,25 | 21,25 | -1,16% | - |
| 06.03.2026 | 21,50 | 21,50 | 21,50 | 21,50 | -0,92% | - |
| 05.03.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 04.03.2026 | 21,70 | 21,70 | 21,70 | 21,70 | -4,19% | - |
| 03.03.2026 | 22,65 | 22,65 | 22,65 | 22,65 | -0,44% | - |
| 02.03.2026 | 22,75 | 22,75 | 22,75 | 22,75 | -4,61% | - |
| 27.02.2026 | 23,85 | 23,85 | 23,85 | 23,85 | 0,63% | - |
| 26.02.2026 | 23,70 | 23,70 | 23,70 | 23,70 | -0,84% | - |
| 25.02.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -0,42% | - |
| 24.02.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,42% | - |
| 23.02.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 3,69% | - |
| 20.02.2026 | 23,05 | 23,05 | 23,05 | 23,05 | -1,71% | - |
| 19.02.2026 | 23,45 | 23,45 | 23,45 | 23,45 | 0,86% | - |
| 18.02.2026 | 23,25 | 23,25 | 23,25 | 23,25 | -0,21% | - |
| 17.02.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 0,87% | - |
| 16.02.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 0,00% | - |
| 13.02.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 1,99% | - |
| 12.02.2026 | 22,65 | 22,65 | 22,65 | 22,65 | 1,12% | - |