SEMCO Technologies ALSEM
EURONEXT · Frankreich · Elektronische Technologie
€48,90+0,95 (+1,98 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €48,90 | +1,98 % | €49,45 | €51,00 | €48,75 | 32,30K |
| 2026-09-30 | €47,95 | -0,83 % | €48,40 | €49,50 | €47,95 | 15,98K |
| 2026-09-29 | €48,35 | +3,64 % | €46,85 | €49,10 | €46,50 | 18,66K |
| 2026-09-28 | €46,65 | -1,69 % | €48,80 | €49,35 | €46,65 | 25,48K |
| 2026-09-25 | €47,45 | +1,61 % | €47,00 | €48,75 | €46,20 | 31,67K |
| 2026-09-24 | €46,70 | -3,91 % | €48,75 | €48,75 | €46,40 | 38,89K |
| 2026-09-23 | €48,60 | +11,85 % | €45,90 | €49,30 | €45,10 | 81,88K |
| 2026-09-22 | €43,45 | +5,98 % | €42,40 | €43,70 | €42,00 | 16,82K |
| 2026-09-21 | €41,00 | +0,74 % | €40,90 | €41,55 | €40,50 | 17,97K |
| 2026-09-18 | €40,70 | +0,87 % | €40,45 | €41,00 | €40,15 | 6,52K |
| 2026-09-17 | €40,35 | +2,28 % | €39,55 | €40,50 | €39,55 | 5,96K |
| 2026-09-16 | €39,45 | +1,54 % | €39,15 | €39,75 | €39,15 | 4,24K |
| 2026-09-15 | €38,85 | -0,51 % | €39,20 | €39,85 | €38,70 | 8,84K |
| 2026-09-14 | €39,05 | -4,41 % | €40,25 | €40,25 | €39,00 | 23,42K |
| 2026-09-11 | €40,85 | -1,80 % | €41,70 | €41,80 | €40,05 | 9,75K |
| 2026-09-10 | €41,60 | -0,24 % | €41,70 | €42,15 | €40,85 | 7,58K |
| 2026-09-09 | €41,70 | -0,71 % | €42,00 | €42,00 | €40,90 | 11,25K |
| 2026-09-08 | €42,00 | +1,94 % | €41,30 | €42,00 | €40,45 | 10,65K |
| 2026-09-07 | €41,20 | +0,24 % | €41,50 | €41,80 | €41,10 | 4,32K |
| 2026-09-04 | €41,10 | +5,38 % | €39,15 | €41,20 | €38,60 | 10,17K |
| 2026-09-03 | €39,00 | -7,14 % | €41,80 | €41,90 | €38,60 | 64,52K |
| 2026-09-02 | €42,00 | +0,24 % | €41,90 | €42,35 | €41,05 | 17,39K |
| 2026-09-01 | €41,90 | -2,22 % | €42,95 | €43,25 | €41,55 | 15,31K |
| 2026-08-31 | €42,85 | +1,42 % | €42,40 | €43,30 | €42,15 | 10,89K |
| 2026-08-28 | €42,25 | -0,82 % | €42,55 | €42,85 | €41,85 | 6,24K |
| 2026-08-27 | €42,60 | +0,83 % | €42,65 | €43,05 | €41,85 | 7,23K |
| 2026-08-26 | €42,25 | -0,47 % | €42,70 | €43,30 | €41,60 | 11,03K |
| 2026-08-25 | €42,45 | +2,78 % | €41,50 | €43,00 | €41,50 | 11,40K |
| 2026-08-24 | €41,30 | -1,20 % | €42,00 | €42,00 | €40,90 | 11,43K |
| 2026-08-21 | €41,80 | +1,83 % | €40,80 | €42,80 | €40,80 | 11,77K |
| 2026-08-20 | €41,05 | -0,73 % | €41,20 | €41,45 | €40,70 | 14,06K |
| 2026-08-19 | €41,35 | -1,55 % | €42,50 | €42,50 | €40,70 | 13,71K |
| 2026-08-18 | €42,00 | -4,76 % | €43,50 | €43,80 | €41,60 | 15,91K |
| 2026-08-17 | €44,10 | +1,03 % | €43,75 | €44,55 | €43,10 | 8,15K |
| 2026-08-14 | €43,65 | -3,00 % | €45,40 | €45,60 | €43,30 | 8,72K |
| 2026-08-13 | €45,00 | -0,66 % | €45,80 | €45,80 | €43,80 | 10,95K |
| 2026-08-12 | €45,30 | +2,37 % | €44,40 | €46,35 | €44,30 | 19,10K |
| 2026-08-11 | €44,25 | +2,55 % | €43,20 | €44,65 | €43,20 | 8,78K |
| 2026-08-10 | €43,15 | -1,71 % | €43,90 | €44,85 | €43,15 | 21,62K |
| 2026-08-07 | €43,90 | +1,39 % | €43,20 | €44,30 | €42,85 | 7,31K |
| 2026-08-06 | €43,30 | +1,52 % | €42,65 | €44,10 | €41,75 | 17,02K |
| 2026-08-05 | €42,65 | -0,35 % | €43,00 | €43,60 | €42,00 | 19,96K |
| 2026-08-04 | €42,80 | +4,01 % | €41,50 | €43,00 | €40,85 | 18,14K |
| 2026-08-03 | €41,15 | +3,13 % | €40,00 | €41,50 | €39,85 | 18,82K |
| 2026-07-31 | €39,90 | -1,85 % | €41,05 | €42,60 | €39,65 | 17,65K |
| 2026-07-30 | €40,65 | +2,78 % | €39,60 | €41,35 | €38,90 | 38,63K |
| 2026-07-29 | €39,55 | -6,39 % | €42,70 | €42,80 | €38,80 | 52,46K |
| 2026-07-28 | €42,25 | +0,48 % | €42,00 | €42,70 | €40,45 | 19,07K |
| 2026-07-27 | €42,05 | -0,94 % | €42,65 | €43,50 | €41,35 | 20,31K |
| 2026-07-24 | €42,45 | -1,16 % | €42,95 | €44,45 | €41,80 | 9,27K |
| 2026-07-23 | €42,95 | -0,46 % | €43,95 | €46,50 | €42,45 | 18,80K |
| 2026-07-22 | €43,15 | -0,12 % | €43,50 | €43,85 | €42,55 | 9,38K |
| 2026-07-21 | €43,20 | +4,10 % | €41,85 | €44,05 | €41,60 | 13,70K |
| 2026-07-20 | €41,50 | +0,12 % | €41,60 | €42,00 | €40,95 | 16,47K |
| 2026-07-17 | €41,45 | -3,83 % | €42,00 | €43,00 | €40,80 | 41,18K |
| 2026-07-16 | €43,10 | -6,30 % | €46,00 | €46,00 | €42,80 | 25,02K |
| 2026-07-15 | €46,00 | +3,84 % | €45,00 | €47,20 | €44,95 | 31,36K |
| 2026-07-14 | €44,30 | -1,01 % | €44,90 | €44,95 | €44,00 | 5,00K |
| 2026-07-13 | €44,75 | +1,47 % | €43,90 | €44,75 | €42,30 | 18,41K |
| 2026-07-10 | €44,10 | -7,93 % | €47,50 | €47,75 | €43,85 | 26,48K |
| 2026-07-09 | €47,90 | +2,13 % | €48,50 | €49,00 | €46,45 | 11,46K |
| 2026-07-08 | €46,90 | -1,88 % | €47,55 | €48,85 | €46,80 | 21,24K |
| 2026-07-07 | €47,80 | -8,60 % | €52,20 | €52,70 | €47,25 | 29,14K |
| 2026-07-06 | €52,30 | +0,19 % | €52,00 | €53,20 | €50,70 | 15,58K |
| 2026-07-03 | €52,20 | +4,50 % | €51,20 | €52,90 | €51,00 | 20,64K |
| 2026-07-02 | €49,95 | -0,30 % | €50,60 | €51,40 | €49,30 | 17,23K |
| 2026-07-01 | €50,10 | +1,01 % | €49,75 | €52,00 | €49,15 | 11,74K |
| 2026-06-30 | €49,60 | +1,64 % | €49,20 | €50,90 | €48,90 | 12,42K |
| 2026-06-29 | €48,80 | -0,61 % | €49,65 | €51,70 | €47,40 | 14,61K |
| 2026-06-26 | €49,10 | +1,55 % | €48,20 | €49,45 | €46,85 | 21,44K |
| 2026-06-25 | €48,35 | -0,51 % | €49,00 | €50,90 | €48,00 | 24,16K |
| 2026-06-24 | €48,60 | -5,08 % | €50,70 | €50,80 | €47,15 | 32,49K |
| 2026-06-23 | €51,20 | -4,48 % | €52,30 | €52,60 | €50,50 | 14,16K |
| 2026-06-22 | €53,60 | -2,72 % | €54,90 | €55,30 | €53,00 | 14,99K |
| 2026-06-19 | €55,10 | +3,38 % | €54,00 | €55,30 | €53,90 | 13,60K |
| 2026-06-18 | €53,30 | -9,04 % | €58,80 | €59,50 | €52,30 | 37,40K |
| 2026-06-17 | €58,60 | +4,27 % | €57,00 | €59,40 | €56,90 | 18,18K |
| 2026-06-16 | €56,20 | +1,63 % | €55,80 | €58,50 | €54,40 | 31,53K |
| 2026-06-15 | €55,30 | +6,35 % | €53,00 | €55,90 | €53,00 | 26,51K |
| 2026-06-12 | €52,00 | 0,00 % | €53,00 | €53,20 | €50,50 | 20,24K |
| 2026-06-11 | €52,00 | +3,59 % | €49,25 | €52,40 | €49,25 | 24,32K |
| 2026-06-10 | €50,20 | +1,01 % | €49,40 | €51,50 | €48,45 | 33,85K |
| 2026-06-09 | €49,70 | -3,50 % | €51,90 | €53,00 | €49,05 | 18,39K |
| 2026-06-08 | €51,50 | +4,46 % | €47,30 | €51,90 | €46,25 | 21,77K |
| 2026-06-05 | €49,30 | -5,74 % | €52,40 | €52,40 | €49,00 | 34,67K |
| 2026-06-04 | €52,30 | -5,77 % | €55,00 | €55,00 | €51,50 | 28,82K |
| 2026-06-03 | €55,50 | 0,00 % | €56,00 | €57,00 | €52,40 | 39,53K |
| 2026-06-02 | €55,50 | +5,11 % | €53,70 | €57,00 | €52,20 | 47,80K |
| 2026-06-01 | €52,80 | -2,22 % | €53,30 | €54,60 | €51,70 | 34,69K |
| 2026-05-29 | €54,00 | +3,85 % | €53,00 | €56,80 | €52,50 | 45,90K |