15,560€
1,10%
Echtzeit-Aktienkurs SEMAPA SGPS NAM. O.N.
Bid:
Ask:
Aktienkurse zur SEMAPA SGPS NAM. O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 15,60 | 15,60 | 15,20 | 15,56 | 1,30% | 87.461,00 |
30.05.2024 | 15,68 | 15,74 | 15,34 | 15,36 | -2,17% | 56.711,00 |
29.05.2024 | 15,94 | 16,10 | 15,70 | 15,70 | -2,00% | 31.890,00 |
28.05.2024 | 16,20 | 16,20 | 16,02 | 16,02 | -0,74% | 26.839,00 |
27.05.2024 | 16,20 | 16,24 | 16,00 | 16,14 | -1,82% | 39.291,00 |
24.05.2024 | 16,50 | 16,62 | 16,28 | 16,44 | 0,86% | 35.257,00 |
23.05.2024 | 16,08 | 16,56 | 16,08 | 16,30 | 0,74% | 38.257,00 |
22.05.2024 | 16,18 | 16,24 | 16,04 | 16,18 | -0,25% | 24.817,00 |
21.05.2024 | 16,20 | 16,30 | 16,14 | 16,22 | -0,49% | 24.966,00 |
20.05.2024 | 16,28 | 16,38 | 15,94 | 16,30 | 0,62% | 32.715,00 |
17.05.2024 | 16,58 | 16,58 | 16,10 | 16,20 | -2,29% | 60.999,00 |
16.05.2024 | 16,70 | 16,74 | 16,50 | 16,58 | -0,12% | 56.874,00 |
15.05.2024 | 16,50 | 16,80 | 16,50 | 16,60 | 0,61% | 28.247,00 |
14.05.2024 | 16,28 | 16,56 | 16,24 | 16,50 | 1,60% | 68.027,00 |
13.05.2024 | 16,20 | 16,30 | 16,20 | 16,24 | 0,25% | 42.799,00 |
10.05.2024 | 16,02 | 16,20 | 16,00 | 16,20 | 1,12% | 61.419,00 |
09.05.2024 | 15,72 | 16,10 | 15,70 | 16,02 | 1,78% | 47.066,00 |
08.05.2024 | 15,70 | 15,86 | 15,70 | 15,74 | -0,13% | 37.417,00 |
07.05.2024 | 15,70 | 15,82 | 15,64 | 15,76 | 0,38% | 37.062,00 |
06.05.2024 | 15,62 | 15,72 | 15,62 | 15,70 | 0,64% | 14.090,00 |
03.05.2024 | 15,84 | 15,84 | 15,60 | 15,60 | -1,27% | 6.406,00 |
02.05.2024 | 15,92 | 15,98 | 15,80 | 15,80 | -0,63% | 15.495,00 |
30.04.2024 | 16,02 | 16,08 | 15,86 | 15,90 | -0,75% | 40.726,00 |
29.04.2024 | 15,96 | 16,12 | 15,76 | 16,02 | 1,52% | 34.308,00 |
26.04.2024 | 15,80 | 15,90 | 15,68 | 15,78 | 0,77% | 20.011,00 |
25.04.2024 | 15,60 | 15,76 | 15,56 | 15,66 | 0,38% | 20.796,00 |
24.04.2024 | 15,54 | 15,60 | 15,48 | 15,60 | 0,91% | 25.685,00 |
23.04.2024 | 15,48 | 15,56 | 15,40 | 15,46 | -0,13% | 47.722,00 |
22.04.2024 | 15,34 | 15,48 | 15,30 | 15,48 | 1,44% | 28.206,00 |
19.04.2024 | 15,26 | 15,26 | 15,04 | 15,26 | 0,66% | 17.201,00 |
18.04.2024 | 15,04 | 15,16 | 14,92 | 15,16 | 0,66% | 24.137,00 |
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 |