15,160€
0,80%
Echtzeit-Aktienkurs SEMAPA SGPS NAM. O.N.
Bid:
Ask:
Aktienkurse zur SEMAPA SGPS NAM. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 15,08 | 15,13 | 14,99 | 15,13 | 0,46% | - |
| 17.04.2024 | 15,04 | 15,16 | 15,02 | 15,06 | 0,27% | 24.221,00 |
| 16.04.2024 | 15,10 | 15,10 | 14,86 | 15,02 | -0,79% | 27.009,00 |
| 15.04.2024 | 15,06 | 15,22 | 15,06 | 15,14 | 0,40% | 24.985,00 |
| 12.04.2024 | 15,26 | 15,32 | 15,08 | 15,08 | -1,18% | 30.959,00 |
| 11.04.2024 | 14,86 | 15,26 | 14,86 | 15,26 | 2,14% | 50.414,00 |
| 10.04.2024 | 14,88 | 15,00 | 14,74 | 14,94 | 0,95% | 21.965,00 |
| 09.04.2024 | 14,96 | 14,96 | 14,66 | 14,80 | -1,07% | 49.762,00 |
| 08.04.2024 | 15,26 | 15,26 | 14,90 | 14,96 | -1,58% | 42.782,00 |
| 05.04.2024 | 15,30 | 15,30 | 15,16 | 15,20 | -0,65% | 27.035,00 |
| 04.04.2024 | 15,28 | 15,36 | 15,24 | 15,30 | 0,53% | 34.318,00 |
| 03.04.2024 | 14,96 | 15,34 | 14,92 | 15,22 | 1,74% | 66.854,00 |
| 02.04.2024 | 14,96 | 14,98 | 14,84 | 14,96 | 0,40% | 30.698,00 |
| 28.03.2024 | 14,68 | 14,98 | 14,64 | 14,90 | 1,92% | 32.148,00 |
| 27.03.2024 | 14,50 | 14,62 | 14,40 | 14,62 | 0,69% | 37.194,00 |
| 26.03.2024 | 14,50 | 14,58 | 14,42 | 14,52 | 0,55% | 21.627,00 |
| 25.03.2024 | 14,44 | 14,52 | 14,34 | 14,44 | 0,00% | 25.947,00 |
| 22.03.2024 | 14,18 | 14,46 | 14,16 | 14,44 | 1,83% | 73.718,00 |
| 21.03.2024 | 13,88 | 14,28 | 13,82 | 14,18 | 2,16% | 50.177,00 |
| 20.03.2024 | 13,60 | 13,88 | 13,60 | 13,88 | 1,91% | 30.357,00 |
| 19.03.2024 | 13,72 | 13,74 | 13,52 | 13,62 | -0,29% | 19.517,00 |
| 18.03.2024 | 13,80 | 13,80 | 13,54 | 13,66 | -0,44% | 8.836,00 |
| 15.03.2024 | 13,68 | 13,72 | 13,62 | 13,72 | 0,44% | 12.677,00 |
| 14.03.2024 | 13,88 | 13,88 | 13,66 | 13,66 | -1,59% | 14.357,00 |
| 13.03.2024 | 13,88 | 14,00 | 13,86 | 13,88 | 0,00% | 9.970,00 |
| 12.03.2024 | 13,70 | 13,96 | 13,70 | 13,88 | 1,61% | 23.609,00 |
| 11.03.2024 | 13,56 | 13,70 | 13,56 | 13,66 | 0,00% | 9.712,00 |
| 08.03.2024 | 13,72 | 13,86 | 13,66 | 13,66 | -0,44% | 7.824,00 |
| 07.03.2024 | 13,62 | 13,84 | 13,60 | 13,72 | 1,33% | 16.342,00 |
| 06.03.2024 | 13,72 | 13,72 | 13,50 | 13,54 | -0,59% | 37.372,00 |
| 05.03.2024 | 13,72 | 13,76 | 13,62 | 13,62 | -0,87% | 30.161,00 |
| 04.03.2024 | 13,66 | 13,76 | 13,66 | 13,74 | 0,73% | 8.661,00 |
| 01.03.2024 | 13,84 | 13,88 | 13,62 | 13,64 | -1,30% | 21.297,00 |
| 29.02.2024 | 13,92 | 13,92 | 13,74 | 13,82 | -0,58% | 15.940,00 |
| 28.02.2024 | 13,70 | 14,00 | 13,70 | 13,90 | -0,71% | 17.544,00 |
| 27.02.2024 | 14,08 | 14,08 | 13,60 | 14,00 | -0,43% | 30.492,00 |
| 26.02.2024 | 14,10 | 14,10 | 13,94 | 14,06 | 0,29% | 14.384,00 |
| 23.02.2024 | 14,10 | 14,16 | 13,92 | 14,02 | -0,57% | 16.626,00 |
| 22.02.2024 | 14,00 | 14,10 | 13,94 | 14,10 | 0,71% | 18.864,00 |
| 21.02.2024 | 13,98 | 14,04 | 13,94 | 14,00 | 0,00% | 38.399,00 |
| 20.02.2024 | 13,80 | 14,20 | 13,80 | 14,00 | 0,72% | 52.895,00 |
| 19.02.2024 | 14,04 | 14,08 | 13,90 | 13,90 | -0,86% | 25.191,00 |
| 16.02.2024 | 13,90 | 14,22 | 13,86 | 14,02 | 1,30% | 11.020,00 |
| 15.02.2024 | 13,80 | 13,86 | 13,76 | 13,84 | 0,87% | 11.661,00 |
| 14.02.2024 | 13,64 | 13,90 | 13,64 | 13,72 | 0,00% | 25.940,00 |
| 13.02.2024 | 13,88 | 13,88 | 13,62 | 13,72 | -1,15% | 14.831,00 |
| 12.02.2024 | 13,88 | 13,88 | 13,72 | 13,88 | 1,31% | 16.349,00 |
| 09.02.2024 | 14,00 | 14,00 | 13,70 | 13,70 | -1,72% | 16.559,00 |
| 08.02.2024 | 14,00 | 14,00 | 13,94 | 13,94 | -0,85% | 8.534,00 |
| 07.02.2024 | 13,92 | 14,06 | 13,86 | 14,06 | 0,86% | 18.128,00 |
| 06.02.2024 | 13,60 | 13,96 | 13,60 | 13,94 | 1,01% | 16.913,00 |
| 05.02.2024 | 14,18 | 14,18 | 13,80 | 13,80 | -2,68% | 40.780,00 |
| 02.02.2024 | 14,22 | 14,30 | 14,14 | 14,18 | -0,28% | 19.032,00 |
| 01.02.2024 | 14,28 | 14,28 | 14,22 | 14,22 | -0,56% | 5.200,00 |
| 31.01.2024 | 14,32 | 14,32 | 14,22 | 14,30 | 0,56% | 15.864,00 |
| 30.01.2024 | 14,32 | 14,32 | 14,22 | 14,22 | -0,70% | 14.812,00 |
| 29.01.2024 | 14,30 | 14,34 | 14,20 | 14,32 | 0,99% | 20.817,00 |
| 26.01.2024 | 14,24 | 14,32 | 14,16 | 14,18 | -0,56% | 41.102,00 |
| 25.01.2024 | 14,28 | 14,30 | 14,22 | 14,26 | 0,28% | 38.157,00 |
| 24.01.2024 | 14,18 | 14,28 | 14,12 | 14,22 | 0,71% | 23.753,00 |
| 23.01.2024 | 14,10 | 14,28 | 14,08 | 14,12 | 0,28% | 47.703,00 |
| 22.01.2024 | 13,76 | 14,08 | 13,76 | 14,08 | 2,47% | 38.544,00 |
| 19.01.2024 | 13,80 | 13,84 | 13,74 | 13,74 | 0,59% | 20.113,00 |
| 18.01.2024 | 13,66 | 13,74 | 13,60 | 13,66 | -0,15% | 7.626,00 |
| 17.01.2024 | 13,82 | 13,82 | 13,62 | 13,68 | -1,01% | 21.841,00 |
| 16.01.2024 | 13,72 | 13,86 | 13,68 | 13,82 | 0,58% | 49.911,00 |
| 15.01.2024 | 13,60 | 13,74 | 13,50 | 13,74 | 2,38% | 74.146,00 |
| 12.01.2024 | 13,58 | 13,60 | 13,42 | 13,42 | -0,59% | 13.269,00 |
| 11.01.2024 | 13,58 | 13,58 | 13,50 | 13,50 | -0,15% | 7.145,00 |
| 10.01.2024 | 13,44 | 13,60 | 13,42 | 13,52 | 0,60% | 94.713,00 |
| 09.01.2024 | 13,44 | 13,52 | 13,42 | 13,44 | 0,15% | 8.778,00 |
| 08.01.2024 | 13,42 | 13,46 | 13,26 | 13,42 | -0,74% | 13.513,00 |
| 05.01.2024 | 13,58 | 13,58 | 13,40 | 13,52 | 0,00% | 29.214,00 |
| 04.01.2024 | 13,58 | 13,58 | 13,52 | 13,52 | 0,15% | 9.150,00 |
| 03.01.2024 | 13,50 | 13,60 | 13,50 | 13,50 | -0,74% | 8.051,00 |
| 02.01.2024 | 13,46 | 13,60 | 13,40 | 13,60 | 1,49% | 22.121,00 |
| 29.12.2023 | 13,40 | 13,50 | 13,32 | 13,40 | 0,00% | 22.527,00 |
| 28.12.2023 | 13,34 | 13,44 | 13,34 | 13,40 | 0,60% | 8.899,00 |
| 27.12.2023 | 13,36 | 13,48 | 13,32 | 13,32 | -0,75% | 38.487,00 |
| 22.12.2023 | 13,36 | 13,50 | 13,36 | 13,42 | 0,30% | 22.471,00 |
| 21.12.2023 | 13,20 | 13,42 | 13,20 | 13,38 | 0,60% | 21.820,00 |
| 20.12.2023 | 13,16 | 13,30 | 13,14 | 13,30 | 1,06% | 14.984,00 |
| 19.12.2023 | 13,04 | 13,28 | 13,04 | 13,16 | 0,77% | 12.972,00 |
| 18.12.2023 | 13,14 | 13,20 | 13,02 | 13,06 | -1,36% | 32.419,00 |
| 15.12.2023 | 13,20 | 13,30 | 13,10 | 13,24 | 0,30% | 28.434,00 |
| 14.12.2023 | 13,24 | 13,34 | 13,20 | 13,20 | -0,15% | 18.590,00 |
| 13.12.2023 | 13,36 | 13,38 | 13,22 | 13,22 | -1,05% | 20.111,00 |
| 12.12.2023 | 13,32 | 13,36 | 13,30 | 13,36 | 0,15% | 10.513,00 |
| 11.12.2023 | 13,38 | 13,40 | 13,32 | 13,34 | -0,15% | 17.827,00 |
| 08.12.2023 | 13,46 | 13,52 | 13,28 | 13,36 | -0,74% | 70.665,00 |
| 07.12.2023 | 13,52 | 13,52 | 13,44 | 13,46 | 0,15% | 6.455,00 |
| 06.12.2023 | 13,44 | 13,52 | 13,42 | 13,44 | -0,30% | 22.647,00 |
| 05.12.2023 | 13,50 | 13,54 | 13,42 | 13,48 | 0,00% | 12.237,00 |
| 04.12.2023 | 13,48 | 13,60 | 13,44 | 13,48 | 0,00% | 8.436,00 |
| 01.12.2023 | 13,46 | 13,66 | 13,46 | 13,48 | -0,59% | 15.384,00 |
| 30.11.2023 | 13,52 | 13,56 | 13,44 | 13,56 | 0,30% | 32.247,00 |
| 29.11.2023 | 13,52 | 13,60 | 13,40 | 13,52 | 0,30% | 12.625,00 |
| 28.11.2023 | 13,60 | 13,60 | 13,44 | 13,48 | -0,15% | 8.973,00 |
| 27.11.2023 | 13,46 | 13,64 | 13,46 | 13,50 | 0,30% | 18.836,00 |
| 24.11.2023 | 13,54 | 13,58 | 13,46 | 13,46 | -0,15% | 7.728,00 |