Semapa - Sociedade de Investimento e Gestao S.G.P.S., S.A.
[WKN: 485513 | ISIN: PTSEM0AM0004]
Aktienkurse
16,160€
-1,10%
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 |
|---|---|---|---|---|---|---|
| 17.05.2024 | 16,58 | 16,59 | 15,98 | 16,12 | -1,35% | 4,00 |
| 16.05.2024 | 16,34 | 16,34 | 16,34 | 16,34 | 0,62% | - |
| 15.05.2024 | 16,24 | 16,24 | 16,24 | 16,24 | 1,50% | - |
| 14.05.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,25% | - |
| 13.05.2024 | 15,96 | 15,96 | 15,96 | 15,96 | 0,00% | - |
| 10.05.2024 | 15,78 | 16,26 | 15,78 | 15,96 | 2,97% | 190,00 |
| 09.05.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,13% | - |
| 08.05.2024 | 15,52 | 15,52 | 15,52 | 15,52 | 0,39% | - |
| 07.05.2024 | 15,46 | 15,46 | 15,46 | 15,46 | 0,39% | - |
| 06.05.2024 | 15,54 | 15,54 | 15,40 | 15,40 | -2,78% | 4,00 |
| 03.05.2024 | 15,56 | 15,84 | 15,56 | 15,84 | 1,15% | 32,00 |
| 02.05.2024 | 15,66 | 15,66 | 15,66 | 15,66 | -0,76% | - |
| 30.04.2024 | 15,78 | 15,78 | 15,78 | 15,78 | -1,38% | - |
| 29.04.2024 | 15,54 | 16,00 | 15,54 | 16,00 | 3,76% | 1.070,00 |
| 26.04.2024 | 15,42 | 15,42 | 15,42 | 15,42 | 0,39% | - |
| 25.04.2024 | 15,36 | 15,36 | 15,36 | 15,36 | 0,92% | - |
| 24.04.2024 | 15,22 | 15,22 | 15,22 | 15,22 | -0,13% | - |
| 23.04.2024 | 15,24 | 15,24 | 15,24 | 15,24 | 1,46% | - |
| 22.04.2024 | 15,02 | 15,02 | 15,02 | 15,02 | 1,49% | - |
| 19.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,80% | - |
| 18.04.2024 | 14,82 | 14,92 | 14,82 | 14,92 | 0,95% | 153,00 |
| 17.04.2024 | 14,78 | 14,78 | 14,78 | 14,78 | -0,14% | - |
| 16.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,27% | - |
| 15.04.2024 | 14,84 | 14,84 | 14,84 | 14,84 | -1,20% | - |
| 12.04.2024 | 15,02 | 15,02 | 15,02 | 15,02 | 2,18% | - |
| 11.04.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,82% | - |
| 10.04.2024 | 14,58 | 14,58 | 14,58 | 14,58 | -2,93% | - |
| 09.04.2024 | 14,84 | 15,02 | 14,84 | 15,02 | -0,40% | 20,00 |
| 08.04.2024 | 14,96 | 15,14 | 14,96 | 15,08 | 0,13% | 549,00 |
| 05.04.2024 | 15,06 | 15,06 | 15,06 | 15,06 | 0,53% | - |
| 04.04.2024 | 14,98 | 14,98 | 14,98 | 14,98 | 1,77% | - |
| 03.04.2024 | 14,72 | 14,72 | 14,72 | 14,72 | 0,41% | - |
| 02.04.2024 | 14,66 | 14,66 | 14,66 | 14,66 | 1,81% | - |
| 28.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 27.03.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,97% | - |
| 26.03.2024 | 14,44 | 14,44 | 14,44 | 14,44 | 1,55% | - |
| 25.03.2024 | 14,22 | 14,22 | 14,22 | 14,22 | 1,86% | - |
| 22.03.2024 | 13,96 | 13,96 | 13,96 | 13,96 | 2,20% | - |
| 21.03.2024 | 13,66 | 13,66 | 13,66 | 13,66 | -0,73% | - |
| 20.03.2024 | 13,40 | 13,76 | 13,40 | 13,76 | 2,38% | - |
| 19.03.2024 | 13,44 | 13,44 | 13,44 | 13,44 | -1,18% | - |
| 18.03.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,19% | - |
| 15.03.2024 | 13,44 | 13,44 | 13,44 | 13,44 | -1,61% | - |
| 14.03.2024 | 13,66 | 13,66 | 13,66 | 13,66 | 0,00% | - |
| 13.03.2024 | 13,66 | 13,66 | 13,66 | 13,66 | 1,04% | - |
| 12.03.2024 | 13,52 | 13,52 | 13,52 | 13,52 | -1,17% | - |
| 11.03.2024 | 13,44 | 13,68 | 13,44 | 13,68 | 1,33% | 222,00 |
| 08.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,17% | - |
| 07.03.2024 | 13,32 | 13,66 | 13,32 | 13,66 | 0,89% | 5,00 |
| 06.03.2024 | 13,54 | 13,54 | 13,54 | 13,54 | 0,15% | - |
| 05.03.2024 | 13,52 | 13,52 | 13,52 | 13,52 | -2,03% | - |
| 04.03.2024 | 13,42 | 13,80 | 13,42 | 13,80 | 1,47% | 1.261,00 |
| 01.03.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,58% | - |
| 29.02.2024 | 13,68 | 13,68 | 13,68 | 13,68 | -0,73% | - |
| 28.02.2024 | 13,78 | 13,78 | 13,78 | 13,78 | -0,43% | - |
| 27.02.2024 | 13,84 | 13,84 | 13,84 | 13,84 | -1,56% | - |
| 26.02.2024 | 13,80 | 14,06 | 13,80 | 14,06 | 1,01% | 958,00 |
| 23.02.2024 | 13,92 | 13,92 | 13,92 | 13,92 | 0,29% | - |
| 22.02.2024 | 13,88 | 13,88 | 13,88 | 13,88 | 0,73% | - |
| 21.02.2024 | 13,78 | 13,78 | 13,78 | 13,78 | -1,01% | - |
| 20.02.2024 | 13,68 | 13,92 | 13,68 | 13,92 | 0,87% | 65,00 |
| 19.02.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 1,32% | - |
| 16.02.2024 | 13,62 | 13,62 | 13,62 | 13,62 | 0,89% | - |
| 15.02.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,59% | - |
| 14.02.2024 | 13,58 | 13,58 | 13,58 | 13,58 | -0,59% | - |
| 13.02.2024 | 13,66 | 13,66 | 13,66 | 13,66 | -1,59% | - |
| 12.02.2024 | 13,48 | 13,88 | 13,48 | 13,88 | -0,43% | 5,00 |
| 09.02.2024 | 13,72 | 13,94 | 13,72 | 13,94 | -1,55% | 5,00 |
| 08.02.2024 | 13,84 | 14,16 | 13,84 | 14,16 | 3,21% | 326,00 |
| 07.02.2024 | 13,72 | 13,72 | 13,72 | 13,72 | -1,01% | - |
| 06.02.2024 | 13,58 | 13,86 | 13,58 | 13,86 | -0,72% | 65,00 |
| 05.02.2024 | 13,96 | 13,96 | 13,96 | 13,96 | -1,13% | - |
| 02.02.2024 | 14,12 | 14,12 | 14,12 | 14,12 | 0,28% | - |
| 01.02.2024 | 14,08 | 14,08 | 14,08 | 14,08 | -1,54% | - |
| 31.01.2024 | 14,00 | 14,30 | 14,00 | 14,30 | -0,42% | 434,00 |
| 30.01.2024 | 14,40 | 14,40 | 14,36 | 14,36 | 1,41% | 146,00 |
| 29.01.2024 | 14,16 | 14,16 | 14,16 | 14,16 | 0,85% | - |
| 26.01.2024 | 14,04 | 14,04 | 14,04 | 14,04 | 0,29% | - |
| 25.01.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 24.01.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,29% | - |
| 23.01.2024 | 13,86 | 13,86 | 13,86 | 13,86 | 2,51% | - |
| 22.01.2024 | 13,52 | 13,52 | 13,52 | 13,52 | 0,60% | - |
| 19.01.2024 | 13,44 | 13,44 | 13,44 | 13,44 | -3,17% | - |
| 18.01.2024 | 13,46 | 13,88 | 13,46 | 13,88 | 2,06% | 17,00 |
| 17.01.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,59% | - |
| 16.01.2024 | 13,52 | 13,52 | 13,52 | 13,52 | 2,27% | - |
| 15.01.2024 | 13,22 | 13,22 | 13,22 | 13,22 | -1,05% | - |
| 12.01.2024 | 13,46 | 13,46 | 13,36 | 13,36 | 0,30% | - |
| 11.01.2024 | 13,32 | 13,32 | 13,32 | 13,32 | -1,91% | - |
| 10.01.2024 | 13,24 | 13,58 | 13,24 | 13,58 | 2,72% | 112,00 |
| 09.01.2024 | 13,22 | 13,22 | 13,22 | 13,22 | -0,75% | - |
| 08.01.2024 | 13,32 | 13,32 | 13,32 | 13,32 | 0,00% | - |
| 05.01.2024 | 13,32 | 13,32 | 13,32 | 13,32 | 0,15% | - |
| 04.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
| 03.01.2024 | 13,38 | 13,70 | 13,38 | 13,70 | 2,24% | 684,00 |
| 02.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 29.12.2023 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 28.12.2023 | 13,30 | 13,30 | 13,30 | 13,30 | -1,92% | - |
| 27.12.2023 | 13,22 | 13,56 | 13,22 | 13,56 | -1,74% | 15,00 |
| 22.12.2023 | 13,80 | 13,80 | 13,80 | 13,80 | 5,34% | 45,00 |