15,220€
0,26%
Echtzeit-Aktienkurs SEMAPA SGPS NAM. O.N.
Bid:
Ask:
Aktienkurse zur SEMAPA SGPS NAM. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 15,00 | 15,60 | 15,00 | 15,60 | 0,91% | - |
| 23.04.2024 | 14,94 | 15,56 | 14,94 | 15,46 | -0,13% | - |
| 22.04.2024 | 15,23 | 15,48 | 15,23 | 15,48 | 1,44% | - |
| 19.04.2024 | 14,62 | 15,26 | 14,62 | 15,26 | 0,66% | - |
| 18.04.2024 | 15,08 | 15,16 | 14,99 | 15,16 | 0,66% | - |
| 17.04.2024 | 14,99 | 15,17 | 14,94 | 15,06 | 0,40% | - |
| 16.04.2024 | 15,07 | 15,07 | 14,86 | 15,00 | -0,92% | - |
| 15.04.2024 | 15,19 | 15,23 | 15,05 | 15,14 | 0,40% | - |
| 12.04.2024 | 15,29 | 15,36 | 15,05 | 15,08 | -1,18% | - |
| 11.04.2024 | 14,44 | 15,26 | 14,44 | 15,26 | 2,14% | - |
| 10.04.2024 | 14,80 | 15,04 | 14,75 | 14,94 | 0,95% | - |
| 09.04.2024 | 14,93 | 14,95 | 14,71 | 14,80 | -1,00% | - |
| 08.04.2024 | 15,18 | 15,56 | 14,94 | 14,95 | -1,45% | - |
| 05.04.2024 | 15,19 | 15,26 | 15,15 | 15,17 | -0,78% | - |
| 04.04.2024 | 14,68 | 15,36 | 14,68 | 15,29 | 0,46% | - |
| 03.04.2024 | 14,92 | 15,33 | 14,90 | 15,22 | 1,74% | - |
| 02.04.2024 | 14,87 | 14,97 | 14,83 | 14,96 | 0,40% | - |
| 28.03.2024 | 14,61 | 14,92 | 14,60 | 14,90 | 1,92% | - |
| 27.03.2024 | 14,02 | 14,62 | 14,02 | 14,62 | 0,69% | - |
| 26.03.2024 | 14,45 | 14,57 | 14,43 | 14,52 | 0,55% | - |
| 25.03.2024 | 14,40 | 14,52 | 14,35 | 14,44 | 0,00% | - |
| 22.03.2024 | 14,13 | 14,45 | 14,10 | 14,44 | 1,83% | - |
| 21.03.2024 | 13,94 | 14,25 | 13,80 | 14,18 | 2,16% | - |
| 20.03.2024 | 13,22 | 13,89 | 13,22 | 13,88 | 1,91% | - |
| 19.03.2024 | 13,66 | 13,72 | 13,54 | 13,62 | -0,29% | - |
| 18.03.2024 | 13,71 | 13,74 | 13,55 | 13,66 | -0,44% | - |
| 15.03.2024 | 13,71 | 13,73 | 13,63 | 13,72 | 0,44% | - |
| 14.03.2024 | 13,90 | 13,92 | 13,66 | 13,66 | -1,59% | - |
| 13.03.2024 | 13,92 | 13,98 | 13,81 | 13,88 | 0,00% | - |
| 12.03.2024 | 13,68 | 13,94 | 13,67 | 13,88 | 1,61% | - |
| 11.03.2024 | 13,64 | 13,68 | 13,60 | 13,66 | 0,00% | - |
| 08.03.2024 | 13,79 | 13,81 | 13,66 | 13,66 | -0,44% | - |
| 07.03.2024 | 13,53 | 13,82 | 13,51 | 13,72 | 1,33% | - |
| 06.03.2024 | 13,66 | 13,71 | 13,51 | 13,54 | -0,59% | - |
| 05.03.2024 | 13,60 | 13,81 | 13,60 | 13,62 | -0,87% | - |
| 04.03.2024 | 13,67 | 13,76 | 13,65 | 13,74 | 0,73% | - |
| 01.03.2024 | 13,86 | 13,87 | 13,62 | 13,64 | -1,30% | - |
| 29.02.2024 | 13,85 | 13,91 | 13,76 | 13,82 | -0,58% | - |
| 28.02.2024 | 13,93 | 14,01 | 13,79 | 13,90 | -0,71% | - |
| 27.02.2024 | 14,03 | 14,04 | 13,73 | 14,00 | -0,43% | - |
| 26.02.2024 | 14,02 | 14,06 | 13,96 | 14,06 | 0,29% | - |
| 23.02.2024 | 14,08 | 14,18 | 13,94 | 14,02 | -0,57% | - |
| 22.02.2024 | 14,05 | 14,10 | 13,95 | 14,10 | 0,71% | - |
| 21.02.2024 | 13,99 | 14,08 | 13,92 | 14,00 | 0,00% | - |
| 20.02.2024 | 13,97 | 14,19 | 13,85 | 14,00 | 0,72% | - |
| 19.02.2024 | 14,08 | 14,11 | 13,90 | 13,90 | -0,86% | 585,00 |
| 16.02.2024 | 13,81 | 14,23 | 13,81 | 14,02 | 1,30% | - |
| 15.02.2024 | 13,75 | 13,88 | 13,74 | 13,84 | 0,87% | - |
| 14.02.2024 | 13,68 | 13,87 | 13,68 | 13,72 | 0,00% | - |
| 13.02.2024 | 13,60 | 13,93 | 13,60 | 13,72 | -1,15% | - |
| 12.02.2024 | 13,76 | 13,88 | 13,71 | 13,88 | 1,31% | - |
| 09.02.2024 | 13,60 | 13,97 | 13,60 | 13,70 | -1,72% | - |
| 08.02.2024 | 13,60 | 14,10 | 13,60 | 13,94 | -0,85% | - |
| 07.02.2024 | 13,89 | 14,06 | 13,85 | 14,06 | 0,86% | - |
| 06.02.2024 | 13,89 | 13,98 | 13,63 | 13,94 | 1,01% | - |
| 05.02.2024 | 13,70 | 14,21 | 13,70 | 13,80 | -2,61% | - |
| 02.02.2024 | 14,23 | 14,29 | 14,13 | 14,17 | -0,35% | - |
| 01.02.2024 | 14,24 | 14,27 | 14,22 | 14,22 | -0,56% | - |
| 31.01.2024 | 14,27 | 14,32 | 14,23 | 14,30 | 0,56% | - |
| 30.01.2024 | 14,29 | 14,29 | 14,22 | 14,22 | 0,28% | - |
| 29.01.2024 | 13,74 | 14,33 | 13,74 | 14,18 | 0,00% | 153,00 |
| 26.01.2024 | 13,78 | 14,30 | 13,78 | 14,18 | -0,56% | - |
| 25.01.2024 | 13,78 | 14,29 | 13,78 | 14,26 | 0,28% | - |
| 24.01.2024 | 14,15 | 14,27 | 14,12 | 14,22 | 0,71% | - |
| 23.01.2024 | 13,97 | 14,25 | 13,97 | 14,12 | 0,28% | - |
| 22.01.2024 | 13,60 | 14,08 | 13,60 | 14,08 | 2,47% | - |
| 19.01.2024 | 13,60 | 13,83 | 13,60 | 13,74 | 0,59% | - |
| 18.01.2024 | 13,73 | 13,73 | 13,63 | 13,66 | -0,15% | - |
| 17.01.2024 | 13,81 | 13,81 | 13,65 | 13,68 | -1,01% | - |
| 16.01.2024 | 13,68 | 13,85 | 13,68 | 13,82 | 0,58% | - |
| 15.01.2024 | 13,60 | 13,74 | 13,43 | 13,74 | 2,38% | - |
| 12.01.2024 | 13,52 | 13,56 | 13,42 | 13,42 | -0,59% | - |
| 11.01.2024 | 13,48 | 13,56 | 13,48 | 13,50 | -0,15% | - |
| 10.01.2024 | 13,49 | 13,58 | 13,41 | 13,52 | 0,60% | - |
| 09.01.2024 | 13,43 | 13,52 | 13,43 | 13,44 | 0,15% | - |
| 08.01.2024 | 13,60 | 13,64 | 13,27 | 13,42 | -0,74% | - |
| 05.01.2024 | 13,60 | 13,60 | 13,42 | 13,52 | 0,00% | - |
| 04.01.2024 | 13,52 | 13,57 | 13,52 | 13,52 | -1,31% | - |
| 03.01.2024 | 13,56 | 13,70 | 13,50 | 13,70 | 0,74% | - |
| 02.01.2024 | 13,40 | 13,60 | 13,40 | 13,60 | 1,27% | - |
| 29.12.2023 | 13,42 | 13,48 | 13,41 | 13,43 | 0,22% | - |
| 28.12.2023 | 13,60 | 13,60 | 13,36 | 13,40 | 0,60% | - |
| 27.12.2023 | 13,60 | 13,60 | 13,32 | 13,32 | -0,75% | - |
| 22.12.2023 | 13,35 | 13,45 | 13,34 | 13,42 | 0,30% | - |
| 21.12.2023 | 13,22 | 13,42 | 13,22 | 13,38 | 0,60% | - |
| 20.12.2023 | 13,19 | 13,30 | 13,12 | 13,30 | 1,06% | - |
| 19.12.2023 | 13,10 | 13,27 | 13,06 | 13,16 | -2,52% | - |
| 18.12.2023 | 13,25 | 13,50 | 13,04 | 13,50 | 1,96% | - |
| 15.12.2023 | 13,60 | 13,60 | 13,11 | 13,24 | 0,30% | - |
| 14.12.2023 | 13,29 | 13,38 | 12,98 | 13,20 | -0,15% | - |
| 13.12.2023 | 13,35 | 13,36 | 13,22 | 13,22 | -1,05% | - |
| 12.12.2023 | 13,35 | 13,38 | 13,32 | 13,36 | 0,15% | - |
| 11.12.2023 | 13,60 | 13,60 | 13,33 | 13,34 | -0,15% | - |
| 08.12.2023 | 13,60 | 13,60 | 13,25 | 13,36 | -0,89% | - |
| 07.12.2023 | 13,47 | 13,50 | 13,45 | 13,48 | 0,07% | - |
| 06.12.2023 | 13,45 | 13,51 | 13,43 | 13,47 | 0,15% | - |
| 05.12.2023 | 13,46 | 13,53 | 13,44 | 13,45 | -0,22% | - |
| 04.12.2023 | 13,50 | 13,55 | 13,44 | 13,48 | 0,00% | - |
| 01.12.2023 | 13,50 | 13,58 | 13,48 | 13,48 | -0,74% | - |
| 30.11.2023 | 13,48 | 13,58 | 13,46 | 13,58 | -0,15% | - |