Comparing Back to the side-by-side chart ↗
Semco Technologies Sas (ALSEM.PA) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 40.85 | 41.20 | 39.60 | 39.60 | -1.61% | 25,265 |
| 2026-10-15 | 43.15 | 43.15 | 40.05 | 40.25 | -7.58% | 30,364 |
| 2026-10-14 | 43.60 | 44.50 | 43.20 | 43.55 | +0.00% | 7,477 |
| 2026-10-13 | 45.70 | 45.80 | 43.50 | 43.55 | -4.70% | 11,722 |
| 2026-10-12 | 46.40 | 46.40 | 45.00 | 45.70 | -1.61% | 9,591 |
| 2026-10-09 | 45.70 | 47.05 | 44.70 | 46.45 | +1.86% | 18,154 |
| 2026-10-08 | 47.60 | 47.60 | 45.60 | 45.60 | -4.00% | 18,538 |
| 2026-10-07 | 49.10 | 49.15 | 47.10 | 47.50 | -3.26% | 22,044 |
| 2026-10-06 | 48.95 | 51.30 | 48.85 | 49.10 | +0.92% | 16,218 |
| 2026-10-05 | 50.90 | 51.30 | 47.70 | 48.65 | -4.04% | 22,226 |
| 2026-10-02 | 49.15 | 51.50 | 49.00 | 50.70 | +3.68% | 29,934 |
| 2026-10-01 | 49.45 | 51.00 | 48.75 | 48.90 | +1.98% | 32,304 |
| 2026-09-30 | 48.40 | 49.50 | 47.95 | 47.95 | -0.83% | 15,982 |
| 2026-09-29 | 46.85 | 49.10 | 46.50 | 48.35 | +3.64% | 18,655 |
| 2026-09-28 | 48.80 | 49.35 | 46.65 | 46.65 | -1.69% | 25,475 |
| 2026-09-25 | 47.00 | 48.75 | 46.20 | 47.45 | +1.61% | 31,671 |
| 2026-09-24 | 48.75 | 48.75 | 46.40 | 46.70 | -3.91% | 38,891 |
| 2026-09-23 | 45.90 | 49.30 | 45.10 | 48.60 | +11.85% | 81,883 |
| 2026-09-22 | 42.40 | 43.70 | 42.00 | 43.45 | +5.98% | 16,820 |
| 2026-09-21 | 40.90 | 41.55 | 40.50 | 41.00 | +0.74% | 17,970 |
| 2026-09-18 | 40.45 | 41.00 | 40.15 | 40.70 | +0.87% | 6,515 |
| 2026-09-17 | 39.55 | 40.50 | 39.55 | 40.35 | +2.28% | 5,961 |
| 2026-09-16 | 39.15 | 39.75 | 39.15 | 39.45 | +1.54% | 4,244 |
| 2026-09-15 | 39.20 | 39.85 | 38.70 | 38.85 | -0.51% | 8,843 |
| 2026-09-14 | 40.25 | 40.25 | 39.00 | 39.05 | -4.41% | 23,423 |
| 2026-09-11 | 41.70 | 41.80 | 40.05 | 40.85 | -1.80% | 9,745 |
| 2026-09-10 | 41.70 | 42.15 | 40.85 | 41.60 | -0.24% | 7,577 |
| 2026-09-09 | 42.00 | 42.00 | 40.90 | 41.70 | -0.71% | 11,254 |
| 2026-09-08 | 41.30 | 42.00 | 40.45 | 42.00 | +1.94% | 10,646 |
| 2026-09-07 | 41.50 | 41.80 | 41.10 | 41.20 | +0.24% | 4,320 |
| 2026-09-04 | 39.15 | 41.20 | 38.60 | 41.10 | +5.38% | 10,174 |
| 2026-09-03 | 41.80 | 41.90 | 38.60 | 39.00 | -7.14% | 64,522 |
| 2026-09-02 | 41.90 | 42.35 | 41.05 | 42.00 | +0.24% | 17,394 |
| 2026-09-01 | 42.95 | 43.25 | 41.55 | 41.90 | -2.22% | 15,314 |
| 2026-08-31 | 42.40 | 43.30 | 42.15 | 42.85 | +1.42% | 10,889 |
| 2026-08-28 | 42.55 | 42.85 | 41.85 | 42.25 | -0.82% | 6,239 |
| 2026-08-27 | 42.65 | 43.05 | 41.85 | 42.60 | +0.83% | 7,233 |
| 2026-08-26 | 42.70 | 43.30 | 41.60 | 42.25 | -0.47% | 11,029 |
| 2026-08-25 | 41.50 | 43.00 | 41.50 | 42.45 | +2.78% | 11,399 |
| 2026-08-24 | 42.00 | 42.00 | 40.90 | 41.30 | -1.20% | 11,432 |
| 2026-08-21 | 40.80 | 42.80 | 40.80 | 41.80 | +1.83% | 11,774 |
| 2026-08-20 | 41.20 | 41.45 | 40.70 | 41.05 | -0.73% | 14,055 |
| 2026-08-19 | 42.50 | 42.50 | 40.70 | 41.35 | -1.55% | 13,708 |
| 2026-08-18 | 43.50 | 43.80 | 41.60 | 42.00 | -4.76% | 15,906 |
| 2026-08-17 | 43.75 | 44.55 | 43.10 | 44.10 | +1.03% | 8,147 |
| 2026-08-14 | 45.40 | 45.60 | 43.30 | 43.65 | -3.00% | 8,720 |
| 2026-08-13 | 45.80 | 45.80 | 43.80 | 45.00 | -0.66% | 10,945 |
| 2026-08-12 | 44.40 | 46.35 | 44.30 | 45.30 | +2.37% | 19,102 |
| 2026-08-11 | 43.20 | 44.65 | 43.20 | 44.25 | +2.55% | 8,775 |
| 2026-08-10 | 43.90 | 44.85 | 43.15 | 43.15 | -1.71% | 21,623 |
| 2026-08-07 | 43.20 | 44.30 | 42.85 | 43.90 | +1.39% | 7,305 |
| 2026-08-06 | 42.65 | 44.10 | 41.75 | 43.30 | +1.52% | 17,021 |
| 2026-08-05 | 43.00 | 43.60 | 42.00 | 42.65 | -0.35% | 19,959 |
| 2026-08-04 | 41.50 | 43.00 | 40.85 | 42.80 | +4.01% | 18,138 |
| 2026-08-03 | 40.00 | 41.50 | 39.85 | 41.15 | +3.13% | 18,821 |
| 2026-07-31 | 41.05 | 42.60 | 39.65 | 39.90 | -1.85% | 17,649 |
| 2026-07-30 | 39.60 | 41.35 | 38.90 | 40.65 | +2.78% | 38,632 |
| 2026-07-29 | 42.70 | 42.80 | 38.80 | 39.55 | -6.39% | 52,460 |
| 2026-07-28 | 42.00 | 42.70 | 40.45 | 42.25 | +0.48% | 19,068 |
| 2026-07-27 | 42.65 | 43.50 | 41.35 | 42.05 | -0.94% | 20,312 |
| 2026-07-24 | 42.95 | 44.45 | 41.80 | 42.45 | -1.16% | 9,273 |
| 2026-07-23 | 43.95 | 46.50 | 42.45 | 42.95 | -0.46% | 18,796 |
| 2026-07-22 | 43.50 | 43.85 | 42.55 | 43.15 | -0.12% | 9,380 |
| 2026-07-21 | 41.85 | 44.05 | 41.60 | 43.20 | +4.10% | 13,699 |
| 2026-07-20 | 41.60 | 42.00 | 40.95 | 41.50 | +0.12% | 16,471 |
| 2026-07-17 | 42.00 | 43.00 | 40.80 | 41.45 | -3.83% | 41,178 |
| 2026-07-16 | 46.00 | 46.00 | 42.80 | 43.10 | -6.30% | 25,020 |
| 2026-07-15 | 45.00 | 47.20 | 44.95 | 46.00 | +3.84% | 31,356 |
| 2026-07-14 | 44.90 | 44.95 | 44.00 | 44.30 | -1.01% | 5,002 |
| 2026-07-13 | 43.90 | 44.75 | 42.30 | 44.75 | +1.47% | 18,413 |
| 2026-07-10 | 47.50 | 47.75 | 43.85 | 44.10 | -7.93% | 26,475 |
| 2026-07-09 | 48.50 | 49.00 | 46.45 | 47.90 | +2.13% | 11,460 |
| 2026-07-08 | 47.55 | 48.85 | 46.80 | 46.90 | -1.88% | 21,239 |
| 2026-07-07 | 52.20 | 52.70 | 47.25 | 47.80 | -8.60% | 29,135 |
| 2026-07-06 | 52.00 | 53.20 | 50.70 | 52.30 | +0.19% | 15,576 |
| 2026-07-03 | 51.20 | 52.90 | 51.00 | 52.20 | +4.50% | 20,637 |
| 2026-07-02 | 50.60 | 51.40 | 49.30 | 49.95 | -0.30% | 17,227 |
| 2026-07-01 | 49.75 | 52.00 | 49.15 | 50.10 | +1.01% | 11,736 |
| 2026-06-30 | 49.20 | 50.90 | 48.90 | 49.60 | +1.64% | 12,421 |
| 2026-06-29 | 49.65 | 51.70 | 47.40 | 48.80 | -0.61% | 14,610 |
| 2026-06-26 | 48.20 | 49.45 | 46.85 | 49.10 | +1.55% | 21,444 |
| 2026-06-25 | 49.00 | 50.90 | 48.00 | 48.35 | -0.51% | 24,162 |
| 2026-06-24 | 50.70 | 50.80 | 47.15 | 48.60 | -5.08% | 32,491 |
| 2026-06-23 | 52.30 | 52.60 | 50.50 | 51.20 | -4.48% | 14,162 |
| 2026-06-22 | 54.90 | 55.30 | 53.00 | 53.60 | -2.72% | 14,992 |
| 2026-06-19 | 54.00 | 55.30 | 53.90 | 55.10 | +3.38% | 13,598 |
| 2026-06-18 | 58.80 | 59.50 | 52.30 | 53.30 | -9.04% | 37,401 |
| 2026-06-17 | 57.00 | 59.40 | 56.90 | 58.60 | +4.27% | 18,175 |
| 2026-06-16 | 55.80 | 58.50 | 54.40 | 56.20 | +1.63% | 31,532 |
| 2026-06-15 | 53.00 | 55.90 | 53.00 | 55.30 | +6.35% | 26,510 |
| 2026-06-12 | 53.00 | 53.20 | 50.50 | 52.00 | +0.00% | 20,235 |
| 2026-06-11 | 49.25 | 52.40 | 49.25 | 52.00 | +3.59% | 24,323 |
| 2026-06-10 | 49.40 | 51.50 | 48.45 | 50.20 | +1.01% | 33,847 |
| 2026-06-09 | 51.90 | 53.00 | 49.05 | 49.70 | -3.50% | 18,392 |
| 2026-06-08 | 47.30 | 51.90 | 46.25 | 51.50 | +4.46% | 21,766 |
| 2026-06-05 | 52.40 | 52.40 | 49.00 | 49.30 | -5.74% | 34,667 |
| 2026-06-04 | 55.00 | 55.00 | 51.50 | 52.30 | -5.77% | 28,817 |
| 2026-06-03 | 56.00 | 57.00 | 52.40 | 55.50 | +0.00% | 39,533 |
| 2026-06-02 | 53.70 | 57.00 | 52.20 | 55.50 | +5.11% | 47,798 |
| 2026-06-01 | 53.30 | 54.60 | 51.70 | 52.80 | -2.22% | 34,693 |
| 2026-05-29 | 53.00 | 56.80 | 52.50 | 54.00 | +3.85% | 45,903 |
| 2026-05-28 | 49.50 | 52.60 | 49.05 | 52.00 | +4.94% | 45,102 |
| 2026-05-27 | 49.00 | 50.00 | 48.40 | 49.55 | +1.23% | 27,785 |
| 2026-05-26 | 49.75 | 50.90 | 48.05 | 48.95 | -0.91% | 30,428 |
| 2026-05-25 | 49.40 | 50.40 | 49.00 | 49.40 | +1.23% | 28,200 |
| 2026-05-22 | 47.75 | 49.70 | 47.50 | 48.80 | +5.97% | 44,562 |
| 2026-05-21 | 46.05 | 49.30 | 45.45 | 46.05 | -2.64% | 93,582 |
| 2026-05-20 | 49.30 | 51.40 | 47.30 | 47.30 | -4.15% | 41,758 |
| 2026-05-19 | 51.80 | 52.40 | 49.35 | 49.35 | -5.82% | 18,863 |
| 2026-05-18 | 53.10 | 53.50 | 51.30 | 52.40 | -3.32% | 17,241 |
| 2026-05-15 | 53.90 | 55.80 | 53.00 | 54.20 | -1.45% | 19,883 |
| 2026-05-14 | 54.00 | 55.00 | 51.80 | 55.00 | +2.04% | 25,855 |
| 2026-05-13 | 52.90 | 54.70 | 52.50 | 53.90 | +4.05% | 35,955 |
| 2026-05-12 | 53.30 | 53.50 | 51.50 | 51.80 | -4.60% | 15,788 |
| 2026-05-11 | 52.10 | 54.40 | 50.90 | 54.30 | +0.93% | 43,736 |
| 2026-05-08 | 51.00 | 53.80 | 50.50 | 53.80 | +4.47% | 37,251 |
| 2026-05-07 | 54.00 | 54.90 | 51.20 | 51.50 | -5.85% | 27,251 |
| 2026-05-06 | 51.70 | 54.70 | 50.30 | 54.70 | +3.40% | 85,285 |
| 2026-05-05 | 46.30 | 54.40 | 46.20 | 52.90 | +14.75% | 48,991 |
| 2026-05-04 | 49.00 | 49.80 | 46.10 | 46.10 | -1.81% | 45,388 |
| 2026-04-30 | 41.80 | 46.95 | 41.70 | 46.95 | +11.79% | 28,439 |
| 2026-04-29 | 41.30 | 42.85 | 40.35 | 42.00 | +2.19% | 41,686 |
| 2026-04-28 | 40.85 | 42.15 | 40.85 | 41.10 | +0.00% | 18,602 |
| 2026-04-27 | 40.65 | 42.30 | 40.55 | 41.10 | +0.00% | 33,624 |
| 2026-04-24 | 41.65 | 42.00 | 40.15 | 41.10 | -2.38% | 30,215 |
| 2026-04-23 | 43.50 | 43.65 | 41.85 | 42.10 | -3.66% | 18,806 |
| 2026-04-22 | 43.30 | 45.00 | 43.20 | 43.70 | +1.27% | 42,049 |
| 2026-04-21 | 45.60 | 45.70 | 41.05 | 43.15 | -4.22% | 41,158 |
| 2026-04-20 | 44.90 | 46.20 | 44.40 | 45.05 | -1.10% | 36,802 |
| 2026-04-17 | 46.50 | 46.50 | 43.00 | 45.55 | -2.25% | 41,935 |
| 2026-04-16 | 46.00 | 47.55 | 45.00 | 46.60 | +2.87% | 72,253 |
| 2026-04-15 | 46.95 | 47.55 | 44.00 | 45.30 | +0.67% | 69,984 |
| 2026-04-14 | 43.40 | 49.60 | 41.80 | 45.00 | +8.70% | 142,943 |
| 2026-04-13 | 37.60 | 42.55 | 37.50 | 41.40 | +7.53% | 23,408 |
| 2026-04-10 | 36.80 | 38.90 | 36.35 | 38.50 | +5.77% | 6,537 |
| 2026-04-09 | 36.25 | 36.65 | 35.90 | 36.40 | -0.27% | 3,335 |
| 2026-04-08 | 36.00 | 37.50 | 35.75 | 36.50 | +4.29% | 19,212 |
| 2026-04-07 | 36.00 | 36.95 | 34.95 | 35.00 | -2.78% | 18,504 |
| 2026-04-02 | 36.15 | 36.25 | 34.10 | 36.00 | -1.52% | 4,271 |
| 2026-04-01 | 36.80 | 37.05 | 35.88 | 36.55 | +1.91% | 7,781 |
| 2026-03-31 | 33.80 | 36.40 | 33.62 | 35.87 | +6.76% | 10,940 |
| 2026-03-30 | 32.10 | 35.00 | 32.10 | 33.60 | +4.35% | 7,661 |
| 2026-03-27 | 32.76 | 32.88 | 32.12 | 32.20 | -1.71% | 4,865 |
| 2026-03-26 | 33.40 | 34.40 | 32.11 | 32.76 | -0.73% | 6,601 |
| 2026-03-25 | 32.00 | 33.00 | 31.90 | 33.00 | +3.45% | 7,260 |
| 2026-03-24 | 32.20 | 32.20 | 31.61 | 31.90 | -0.03% | 6,858 |
| 2026-03-23 | 31.50 | 32.40 | 31.06 | 31.91 | -0.28% | 12,701 |
| 2026-03-20 | 32.50 | 33.40 | 31.70 | 32.00 | -1.54% | 20,924 |
| 2026-03-19 | 32.47 | 32.60 | 31.70 | 32.50 | +0.09% | 5,333 |
| 2026-03-18 | 31.55 | 32.80 | 31.55 | 32.47 | +2.92% | 4,451 |
| 2026-03-17 | 31.18 | 31.80 | 30.90 | 31.55 | +0.78% | 6,047 |
| 2026-03-16 | 31.07 | 31.34 | 30.41 | 31.30 | +0.81% | 14,099 |
| 2026-03-13 | 31.75 | 31.75 | 31.01 | 31.05 | -2.20% | 2,501 |
| 2026-03-12 | 31.95 | 32.44 | 31.30 | 31.75 | -0.63% | 9,686 |
| 2026-03-11 | 32.58 | 32.70 | 31.94 | 31.95 | -1.92% | 7,678 |
| 2026-03-10 | 31.80 | 32.80 | 31.80 | 32.58 | +3.36% | 5,918 |
| 2026-03-09 | 31.27 | 31.59 | 30.30 | 31.52 | -1.19% | 9,164 |
| 2026-03-06 | 32.70 | 33.00 | 31.85 | 31.90 | -2.27% | 7,584 |
| 2026-03-05 | 33.00 | 33.80 | 32.63 | 32.64 | -0.97% | 4,914 |
| 2026-03-04 | 31.37 | 33.70 | 31.37 | 32.96 | +5.04% | 9,184 |
| 2026-03-03 | 32.40 | 32.55 | 30.32 | 31.38 | -3.68% | 13,763 |
| 2026-03-02 | 32.42 | 32.99 | 31.61 | 32.58 | -1.24% | 14,742 |
| 2026-02-27 | 33.80 | 33.90 | 32.61 | 32.99 | -2.30% | 8,299 |
| 2026-02-26 | 35.30 | 35.30 | 33.22 | 33.77 | -4.14% | 9,269 |
| 2026-02-25 | 35.17 | 35.55 | 34.50 | 35.23 | -0.04% | 8,196 |
| 2026-02-24 | 34.50 | 35.49 | 33.60 | 35.24 | +1.85% | 9,970 |
| 2026-02-23 | 34.80 | 34.90 | 33.50 | 34.60 | -0.57% | 15,384 |
| 2026-02-20 | 34.92 | 35.50 | 34.65 | 34.80 | -0.36% | 3,957 |
| 2026-02-19 | 35.10 | 35.60 | 34.51 | 34.92 | -0.50% | 16,445 |
| 2026-02-18 | 33.30 | 35.48 | 33.20 | 35.10 | +6.04% | 6,905 |
| 2026-02-17 | 32.38 | 33.50 | 32.38 | 33.10 | +2.64% | 9,142 |
| 2026-02-16 | 31.71 | 33.00 | 31.50 | 32.25 | +2.64% | 10,570 |
| 2026-02-13 | 32.13 | 32.13 | 30.40 | 31.42 | -2.30% | 11,695 |
| 2026-02-12 | 32.60 | 33.04 | 32.16 | 32.16 | -0.76% | 9,566 |
| 2026-02-11 | 33.09 | 33.28 | 32.41 | 32.41 | -2.11% | 10,745 |
| 2026-02-10 | 32.98 | 33.19 | 32.10 | 33.10 | +0.38% | 11,004 |
| 2026-02-09 | 32.66 | 33.30 | 32.66 | 32.98 | +0.98% | 8,089 |
| 2026-02-06 | 33.80 | 33.80 | 32.01 | 32.66 | -3.36% | 11,484 |
| 2026-02-05 | 33.50 | 34.22 | 33.00 | 33.80 | +0.97% | 11,851 |
| 2026-02-04 | 34.00 | 34.30 | 31.00 | 33.47 | -3.32% | 13,295 |
| 2026-02-03 | 37.00 | 37.39 | 34.10 | 34.62 | -6.31% | 11,485 |
| 2026-02-02 | 36.70 | 37.01 | 36.12 | 36.95 | +0.35% | 5,873 |
| 2026-01-30 | 37.38 | 37.38 | 36.16 | 36.82 | -1.51% | 6,783 |
| 2026-01-29 | 36.99 | 38.98 | 36.56 | 37.38 | +2.71% | 24,167 |
| 2026-01-28 | 35.81 | 37.00 | 35.55 | 36.40 | +2.39% | 11,376 |
| 2026-01-27 | 36.50 | 36.50 | 35.28 | 35.55 | -3.15% | 12,541 |
| 2026-01-26 | 36.11 | 38.16 | 36.01 | 36.70 | +1.63% | 11,813 |
| 2026-01-23 | 35.10 | 36.50 | 34.40 | 36.12 | +0.60% | 8,955 |
| 2026-01-22 | 33.46 | 36.59 | 33.40 | 35.90 | +7.32% | 17,350 |
| 2026-01-21 | 34.00 | 34.00 | 32.70 | 33.45 | -1.62% | 7,071 |
| 2026-01-20 | 35.97 | 35.97 | 33.01 | 34.00 | -5.82% | 18,927 |
| 2026-01-19 | 36.15 | 37.27 | 35.56 | 36.10 | -0.14% | 12,114 |
| 2026-01-16 | 34.87 | 36.50 | 34.80 | 36.15 | +3.66% | 14,727 |
| 2026-01-15 | 32.20 | 34.88 | 32.05 | 34.88 | +8.27% | 19,644 |
| 2026-01-14 | 32.80 | 32.80 | 32.20 | 32.21 | -1.32% | 11,554 |
| 2026-01-13 | 33.90 | 33.90 | 31.91 | 32.64 | -3.23% | 15,081 |
| 2026-01-12 | 33.40 | 34.49 | 32.60 | 33.73 | +0.78% | 16,879 |
| 2026-01-09 | 32.00 | 34.76 | 32.00 | 33.47 | +4.59% | 15,798 |
| 2026-01-08 | 32.20 | 32.49 | 31.50 | 32.00 | -0.53% | 12,552 |
| 2026-01-07 | 30.30 | 32.60 | 30.00 | 32.17 | +8.32% | 31,018 |
| 2026-01-06 | 28.93 | 29.70 | 28.45 | 29.70 | +2.70% | 12,955 |
| 2026-01-05 | 28.20 | 28.92 | 28.20 | 28.92 | +2.72% | 9,524 |
| 2026-01-02 | 28.04 | 28.20 | 27.98 | 28.16 | +0.46% | 4,003 |
| 2025-12-31 | 27.62 | 28.02 | 27.27 | 28.02 | +1.45% | 3,933 |
| 2025-12-30 | 27.10 | 27.64 | 27.08 | 27.63 | +1.94% | 7,392 |
| 2025-12-29 | 27.41 | 27.42 | 27.05 | 27.10 | -1.13% | 7,052 |
| 2025-12-24 | 27.30 | 27.50 | 27.30 | 27.41 | +0.40% | 3,003 |
| 2025-12-23 | 27.41 | 27.64 | 26.91 | 27.30 | -0.42% | 6,241 |
| 2025-12-22 | 27.61 | 27.61 | 26.50 | 27.41 | -0.67% | 8,150 |
| 2025-12-19 | 27.68 | 28.00 | 26.80 | 27.60 | -0.27% | 6,637 |
| 2025-12-18 | 28.40 | 29.60 | 27.63 | 27.68 | -2.55% | 25,825 |
| 2025-12-17 | 27.40 | 28.40 | 27.40 | 28.40 | +3.65% | 5,765 |
| 2025-12-16 | 27.63 | 27.96 | 27.40 | 27.40 | -0.72% | 9,181 |
| 2025-12-15 | 27.50 | 28.00 | 26.86 | 27.60 | +0.36% | 14,340 |
| 2025-12-12 | 27.10 | 27.50 | 26.80 | 27.50 | +2.63% | 12,660 |
| 2025-12-11 | 26.24 | 27.00 | 26.23 | 26.80 | +2.08% | 20,084 |
| 2025-12-10 | 26.50 | 26.50 | 26.02 | 26.25 | -0.94% | 6,357 |
| 2025-12-09 | 26.34 | 26.50 | 26.29 | 26.50 | +0.76% | 9,116 |
| 2025-12-08 | 26.00 | 26.50 | 25.80 | 26.30 | +3.83% | 17,881 |
| 2025-12-05 | 24.60 | 25.50 | 24.50 | 25.33 | +3.81% | 10,349 |
| 2025-12-04 | 24.50 | 24.68 | 24.20 | 24.40 | +0.41% | 5,935 |
| 2025-12-03 | 24.00 | 24.77 | 23.45 | 24.30 | +2.53% | 17,100 |
| 2025-12-02 | 23.25 | 24.18 | 23.14 | 23.70 | +1.72% | 21,580 |
| 2025-12-01 | 23.72 | 23.72 | 23.07 | 23.30 | -1.77% | 14,613 |
| 2025-11-28 | 24.60 | 24.60 | 23.72 | 23.72 | -3.58% | 6,175 |
| 2025-11-27 | 25.20 | 25.20 | 24.27 | 24.60 | -2.77% | 5,010 |
| 2025-11-26 | 25.50 | 25.50 | 25.00 | 25.30 | -0.71% | 9,269 |
| 2025-11-25 | 25.50 | 25.75 | 25.48 | 25.48 | -0.08% | 10,632 |
| 2025-11-24 | 25.50 | 26.00 | 25.40 | 25.50 | +6.25% | 6,166 |
| 2025-11-21 | 25.50 | 25.50 | 24.00 | 24.00 | -6.25% | 12,617 |
| 2025-11-20 | 26.27 | 26.50 | 25.60 | 25.60 | -2.53% | 5,365 |
| 2025-11-19 | 25.52 | 26.27 | 25.02 | 26.27 | +2.92% | 11,627 |
| 2025-11-18 | 25.97 | 25.97 | 25.52 | 25.52 | -2.22% | 5,661 |
| 2025-11-17 | 26.21 | 26.50 | 25.97 | 26.10 | -0.42% | 5,098 |
| 2025-11-14 | 26.05 | 26.25 | 25.99 | 26.21 | +0.61% | 5,639 |
| 2025-11-13 | 26.00 | 26.50 | 25.97 | 26.05 | +0.19% | 5,884 |
| 2025-11-12 | 26.15 | 26.54 | 25.89 | 26.00 | -0.57% | 3,362 |
| 2025-11-11 | 26.18 | 26.63 | 25.96 | 26.15 | -0.11% | 4,981 |
| 2025-11-10 | 25.72 | 26.63 | 25.70 | 26.18 | +1.87% | 6,313 |
| 2025-11-07 | 25.80 | 26.55 | 25.50 | 25.70 | -0.39% | 11,280 |
| 2025-11-06 | 25.98 | 27.15 | 25.54 | 25.80 | -0.77% | 14,316 |
| 2025-11-05 | 25.55 | 26.19 | 25.54 | 26.00 | +1.76% | 5,327 |
| 2025-11-04 | 25.55 | 25.75 | 25.42 | 25.55 | +0.00% | 9,882 |
| 2025-11-03 | 25.59 | 26.19 | 25.50 | 25.55 | +0.00% | 11,570 |
| 2025-10-31 | 25.55 | 25.78 | 25.45 | 25.55 | +0.00% | 4,668 |
| 2025-10-30 | 25.55 | 25.89 | 25.50 | 25.55 | +0.00% | 3,143 |
| 2025-10-29 | 25.55 | 25.80 | 25.11 | 25.55 | +0.00% | 5,898 |
| 2025-10-28 | 26.05 | 26.50 | 25.20 | 25.55 | -1.47% | 9,661 |
| 2025-10-27 | 25.80 | 26.10 | 25.75 | 25.93 | +0.72% | 2,625 |
| 2025-10-24 | 25.72 | 26.20 | 25.55 | 25.75 | +0.18% | 7,070 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jan (+30.78%). Schwächster Monat: Jul (-11.32%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Semco Technologies Sas (ALSEM.PA)?
39.60 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von ALSEM.PA?
59.50 im Hoch und 23.07 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Semco Technologies Sas?
Historisch war der stärkste Kalendermonat von ALSEM.PA der Jan (Durchschnitt +30.78%), der schwächste der Jul (Durchschnitt -11.32%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 327 Tageskerzen im Closelook-Datenlake.