Comparing Back to the side-by-side chart ↗
Semapa (SEM.LS) — 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 | 19.40 | 19.72 | 19.36 | 19.48 | +0.72% | 26,428 |
| 2026-10-15 | 20.15 | 20.15 | 19.16 | 19.34 | -0.72% | 31,950 |
| 2026-10-14 | 19.40 | 19.82 | 19.40 | 19.48 | +0.41% | 15,363 |
| 2026-10-13 | 19.08 | 19.48 | 19.08 | 19.40 | +1.68% | 11,971 |
| 2026-10-12 | 19.14 | 19.28 | 18.80 | 19.08 | -0.31% | 13,514 |
| 2026-10-09 | 19.14 | 19.40 | 19.02 | 19.14 | -0.52% | 12,725 |
| 2026-10-08 | 18.92 | 19.34 | 18.74 | 19.24 | +1.80% | 30,152 |
| 2026-10-07 | 19.20 | 19.20 | 18.88 | 18.90 | -1.97% | 24,998 |
| 2026-10-06 | 19.30 | 19.34 | 19.10 | 19.28 | +1.26% | 14,685 |
| 2026-10-05 | 19.28 | 19.44 | 18.82 | 19.04 | -2.06% | 45,771 |
| 2026-10-02 | 19.84 | 19.96 | 19.28 | 19.44 | -2.31% | 30,611 |
| 2026-10-01 | 20.35 | 20.50 | 19.90 | 19.90 | -2.21% | 32,346 |
| 2026-09-30 | 20.45 | 20.65 | 20.25 | 20.35 | -0.25% | 21,729 |
| 2026-09-29 | 20.65 | 20.65 | 20.40 | 20.40 | -0.97% | 16,662 |
| 2026-09-28 | 20.75 | 20.80 | 20.50 | 20.60 | -0.72% | 18,337 |
| 2026-09-25 | 20.95 | 20.95 | 20.40 | 20.75 | -0.24% | 46,506 |
| 2026-09-24 | 20.70 | 21.10 | 20.70 | 20.80 | +0.24% | 22,242 |
| 2026-09-23 | 20.95 | 20.95 | 20.65 | 20.75 | -0.72% | 8,958 |
| 2026-09-22 | 21.00 | 21.10 | 20.80 | 20.90 | -0.48% | 14,059 |
| 2026-09-21 | 20.85 | 21.05 | 20.65 | 21.00 | +0.96% | 20,268 |
| 2026-09-18 | 20.85 | 20.90 | 20.65 | 20.80 | -0.48% | 17,258 |
| 2026-09-17 | 20.70 | 20.90 | 20.70 | 20.90 | +0.97% | 17,261 |
| 2026-09-16 | 20.65 | 20.70 | 20.50 | 20.70 | +0.49% | 4,842 |
| 2026-09-15 | 20.70 | 20.70 | 20.35 | 20.60 | +1.23% | 13,170 |
| 2026-09-14 | 20.65 | 20.65 | 20.25 | 20.35 | -1.21% | 22,541 |
| 2026-09-11 | 20.75 | 20.75 | 20.60 | 20.60 | -0.24% | 7,614 |
| 2026-09-10 | 20.60 | 20.70 | 20.60 | 20.65 | -0.24% | 7,109 |
| 2026-09-09 | 20.70 | 20.95 | 20.60 | 20.70 | -0.24% | 19,363 |
| 2026-09-08 | 20.75 | 20.90 | 20.65 | 20.75 | +0.73% | 11,449 |
| 2026-09-07 | 20.90 | 20.90 | 20.60 | 20.60 | -1.20% | 12,153 |
| 2026-09-04 | 20.85 | 20.90 | 20.60 | 20.85 | +0.48% | 18,085 |
| 2026-09-03 | 20.90 | 20.90 | 20.60 | 20.75 | +0.00% | 28,719 |
| 2026-09-02 | 20.85 | 20.90 | 20.55 | 20.75 | +0.00% | 70,428 |
| 2026-09-01 | 21.25 | 21.25 | 20.60 | 20.75 | -2.12% | 144,538 |
| 2026-08-31 | 20.80 | 21.20 | 20.55 | 21.20 | +2.42% | 107,438 |
| 2026-08-28 | 20.70 | 20.95 | 20.65 | 20.70 | +0.00% | 24,962 |
| 2026-08-27 | 20.60 | 20.70 | 20.50 | 20.70 | +0.24% | 6,412 |
| 2026-08-26 | 20.90 | 20.95 | 20.60 | 20.65 | -0.48% | 14,098 |
| 2026-08-25 | 20.75 | 20.90 | 20.65 | 20.75 | +0.00% | 13,197 |
| 2026-08-24 | 20.90 | 21.00 | 20.65 | 20.75 | +0.24% | 12,670 |
| 2026-08-21 | 20.35 | 20.70 | 20.30 | 20.70 | +1.97% | 25,264 |
| 2026-08-20 | 20.10 | 20.30 | 20.00 | 20.30 | +0.50% | 28,693 |
| 2026-08-19 | 20.35 | 20.35 | 20.05 | 20.20 | +0.00% | 17,631 |
| 2026-08-18 | 20.05 | 20.30 | 20.05 | 20.20 | +0.00% | 24,193 |
| 2026-08-17 | 20.40 | 20.40 | 20.15 | 20.20 | -0.49% | 16,825 |
| 2026-08-14 | 20.40 | 20.40 | 20.10 | 20.30 | +0.50% | 8,001 |
| 2026-08-13 | 20.25 | 20.45 | 20.20 | 20.20 | -0.25% | 10,859 |
| 2026-08-12 | 20.20 | 20.25 | 20.10 | 20.25 | +0.50% | 9,157 |
| 2026-08-11 | 20.20 | 20.20 | 20.05 | 20.15 | +0.00% | 5,434 |
| 2026-08-10 | 20.05 | 20.25 | 20.00 | 20.15 | +0.50% | 23,234 |
| 2026-08-07 | 20.15 | 20.20 | 20.05 | 20.05 | -0.74% | 10,064 |
| 2026-08-06 | 20.25 | 20.70 | 20.20 | 20.20 | +0.00% | 41,798 |
| 2026-08-05 | 20.15 | 20.20 | 20.00 | 20.20 | +0.25% | 17,311 |
| 2026-08-04 | 20.15 | 20.15 | 19.90 | 20.15 | +1.56% | 23,244 |
| 2026-08-03 | 20.00 | 20.25 | 19.84 | 19.84 | -1.29% | 43,234 |
| 2026-07-31 | 19.64 | 20.15 | 19.64 | 20.10 | +1.21% | 27,909 |
| 2026-07-30 | 19.88 | 20.15 | 19.80 | 19.86 | -0.20% | 19,399 |
| 2026-07-29 | 20.75 | 20.75 | 19.84 | 19.90 | -2.21% | 45,468 |
| 2026-07-28 | 20.35 | 20.60 | 20.25 | 20.35 | +1.24% | 32,085 |
| 2026-07-27 | 20.00 | 20.25 | 19.94 | 20.10 | +0.70% | 24,159 |
| 2026-07-24 | 20.25 | 20.35 | 19.96 | 19.96 | -1.43% | 27,492 |
| 2026-07-23 | 20.90 | 20.90 | 20.25 | 20.25 | -2.64% | 28,557 |
| 2026-07-22 | 20.75 | 21.15 | 20.70 | 20.80 | +0.48% | 29,579 |
| 2026-07-21 | 20.65 | 20.80 | 20.40 | 20.70 | +0.24% | 16,312 |
| 2026-07-20 | 20.25 | 20.75 | 20.10 | 20.65 | +1.98% | 28,483 |
| 2026-07-17 | 20.30 | 20.50 | 20.10 | 20.25 | +0.25% | 8,960 |
| 2026-07-16 | 20.10 | 20.20 | 19.94 | 20.20 | +0.75% | 31,843 |
| 2026-07-15 | 20.30 | 20.35 | 19.98 | 20.05 | -0.74% | 15,907 |
| 2026-07-14 | 20.50 | 20.50 | 20.10 | 20.20 | -0.98% | 13,677 |
| 2026-07-13 | 20.75 | 20.75 | 20.30 | 20.40 | -1.21% | 14,677 |
| 2026-07-10 | 20.70 | 20.95 | 20.55 | 20.65 | -0.48% | 13,259 |
| 2026-07-09 | 20.60 | 20.85 | 20.30 | 20.75 | +1.72% | 16,582 |
| 2026-07-08 | 20.80 | 21.00 | 20.40 | 20.40 | -1.92% | 52,176 |
| 2026-07-07 | 20.35 | 21.05 | 20.30 | 20.80 | +2.21% | 32,729 |
| 2026-07-06 | 21.25 | 21.25 | 20.30 | 20.35 | -2.16% | 16,816 |
| 2026-07-03 | 20.80 | 20.95 | 20.60 | 20.80 | +0.00% | 38,367 |
| 2026-07-02 | 20.25 | 20.90 | 20.25 | 20.80 | +2.72% | 20,514 |
| 2026-07-01 | 20.50 | 20.50 | 20.05 | 20.25 | -0.25% | 25,288 |
| 2026-06-30 | 20.60 | 20.90 | 20.15 | 20.30 | -2.64% | 42,970 |
| 2026-06-29 | 21.35 | 21.35 | 20.75 | 20.85 | -1.18% | 14,084 |
| 2026-06-26 | 21.50 | 21.50 | 21.05 | 21.10 | -1.86% | 19,592 |
| 2026-06-25 | 21.40 | 21.55 | 21.25 | 21.50 | +0.47% | 25,184 |
| 2026-06-24 | 21.65 | 21.65 | 21.30 | 21.40 | -1.38% | 14,428 |
| 2026-06-23 | 21.90 | 21.95 | 21.55 | 21.70 | -1.59% | 24,255 |
| 2026-06-22 | 22.05 | 22.10 | 21.80 | 22.05 | -0.45% | 35,020 |
| 2026-06-19 | 22.10 | 22.20 | 21.90 | 22.15 | +0.23% | 62,486 |
| 2026-06-18 | 22.50 | 22.50 | 21.45 | 22.10 | -1.34% | 61,511 |
| 2026-06-17 | 22.50 | 22.70 | 22.20 | 22.40 | -0.44% | 43,462 |
| 2026-06-16 | 23.20 | 23.30 | 22.45 | 22.50 | -2.81% | 42,020 |
| 2026-06-15 | 23.55 | 23.65 | 23.05 | 23.15 | -3.34% | 42,578 |
| 2026-06-12 | 23.50 | 24.00 | 23.40 | 23.95 | +2.57% | 74,681 |
| 2026-06-11 | 23.30 | 23.55 | 23.15 | 23.35 | +0.21% | 49,151 |
| 2026-06-10 | 23.10 | 23.60 | 23.10 | 23.30 | +1.08% | 17,510 |
| 2026-06-09 | 23.15 | 23.55 | 22.95 | 23.05 | -0.65% | 41,791 |
| 2026-06-08 | 22.90 | 23.40 | 22.85 | 23.20 | +0.43% | 40,899 |
| 2026-06-05 | 23.00 | 23.30 | 22.90 | 23.10 | +0.22% | 27,390 |
| 2026-06-04 | 23.50 | 23.50 | 22.90 | 23.05 | -0.22% | 13,497 |
| 2026-06-03 | 22.90 | 23.35 | 22.80 | 23.10 | +0.65% | 20,430 |
| 2026-06-02 | 23.25 | 23.25 | 22.80 | 22.95 | -0.22% | 18,221 |
| 2026-06-01 | 23.70 | 23.70 | 22.95 | 23.00 | -3.16% | 20,726 |
| 2026-05-29 | 23.95 | 24.10 | 23.20 | 23.75 | -1.04% | 111,498 |
| 2026-05-28 | 23.90 | 24.15 | 23.75 | 24.00 | +0.21% | 8,889 |
| 2026-05-27 | 23.20 | 24.10 | 23.20 | 23.95 | +1.91% | 48,718 |
| 2026-05-26 | 23.40 | 23.60 | 23.25 | 23.50 | +0.43% | 12,357 |
| 2026-05-25 | 23.75 | 23.95 | 23.40 | 23.40 | -0.85% | 15,136 |
| 2026-05-22 | 23.10 | 23.95 | 22.90 | 23.60 | +1.72% | 49,077 |
| 2026-05-21 | 22.95 | 23.30 | 22.95 | 23.20 | +1.09% | 12,974 |
| 2026-05-20 | 22.75 | 23.10 | 22.60 | 22.95 | +0.88% | 24,750 |
| 2026-05-19 | 22.75 | 23.05 | 22.50 | 22.75 | +0.00% | 31,117 |
| 2026-05-18 | 22.70 | 22.75 | 22.20 | 22.75 | -1.09% | 19,101 |
| 2026-05-15 | 23.10 | 23.45 | 22.75 | 23.00 | -0.43% | 29,973 |
| 2026-05-14 | 23.15 | 23.30 | 22.95 | 23.10 | +0.43% | 30,802 |
| 2026-05-13 | 23.05 | 23.15 | 22.75 | 23.00 | +0.66% | 21,839 |
| 2026-05-12 | 23.75 | 23.95 | 22.75 | 22.85 | -4.19% | 29,565 |
| 2026-05-11 | 23.60 | 23.95 | 23.60 | 23.85 | +0.85% | 27,929 |
| 2026-05-08 | 23.95 | 23.95 | 23.60 | 23.65 | -1.25% | 15,155 |
| 2026-05-07 | 23.70 | 24.25 | 23.70 | 23.95 | +0.21% | 41,076 |
| 2026-05-06 | 23.50 | 24.00 | 23.45 | 23.90 | +1.92% | 25,118 |
| 2026-05-05 | 23.15 | 23.50 | 23.00 | 23.45 | +2.18% | 14,186 |
| 2026-05-04 | 23.10 | 23.40 | 22.95 | 22.95 | -1.08% | 33,552 |
| 2026-04-30 | 22.75 | 23.20 | 22.65 | 23.20 | +1.53% | 17,073 |
| 2026-04-29 | 22.65 | 22.85 | 22.60 | 22.85 | +0.66% | 18,921 |
| 2026-04-28 | 22.30 | 22.75 | 22.30 | 22.70 | +2.02% | 15,822 |
| 2026-04-27 | 22.45 | 22.45 | 21.90 | 22.25 | +0.23% | 12,725 |
| 2026-04-24 | 22.95 | 22.95 | 22.20 | 22.20 | -1.99% | 24,463 |
| 2026-04-23 | 23.15 | 23.15 | 22.55 | 22.65 | -0.22% | 7,766 |
| 2026-04-22 | 22.60 | 23.00 | 22.60 | 22.70 | +0.44% | 21,777 |
| 2026-04-21 | 23.00 | 23.00 | 22.50 | 22.60 | +0.67% | 16,544 |
| 2026-04-20 | 22.55 | 22.60 | 22.30 | 22.45 | -0.22% | 6,661 |
| 2026-04-17 | 22.35 | 22.50 | 22.00 | 22.50 | +2.97% | 17,255 |
| 2026-04-16 | 22.60 | 22.60 | 21.85 | 21.85 | -2.02% | 33,088 |
| 2026-04-15 | 22.35 | 22.45 | 22.15 | 22.30 | +0.00% | 9,959 |
| 2026-04-14 | 22.40 | 22.65 | 22.30 | 22.30 | -0.22% | 9,459 |
| 2026-04-13 | 22.30 | 22.50 | 22.25 | 22.35 | -1.54% | 11,345 |
| 2026-04-10 | 23.15 | 23.15 | 22.65 | 22.70 | +0.22% | 8,045 |
| 2026-04-09 | 22.90 | 23.15 | 22.65 | 22.65 | -0.88% | 20,238 |
| 2026-04-08 | 23.00 | 23.10 | 22.60 | 22.85 | +2.93% | 27,676 |
| 2026-04-07 | 22.45 | 22.70 | 22.15 | 22.20 | +0.00% | 18,640 |
| 2026-04-02 | 22.30 | 22.65 | 22.00 | 22.20 | -0.67% | 23,436 |
| 2026-04-01 | 22.30 | 22.50 | 22.25 | 22.35 | +0.68% | 22,893 |
| 2026-03-31 | 22.00 | 22.25 | 21.80 | 22.20 | +1.37% | 28,524 |
| 2026-03-30 | 21.65 | 22.10 | 21.45 | 21.90 | +1.62% | 20,805 |
| 2026-03-27 | 21.55 | 21.75 | 21.40 | 21.55 | -0.69% | 9,344 |
| 2026-03-26 | 21.65 | 21.95 | 21.55 | 21.70 | -0.69% | 12,211 |
| 2026-03-25 | 21.50 | 22.00 | 21.35 | 21.85 | +2.34% | 18,967 |
| 2026-03-24 | 21.00 | 21.55 | 20.80 | 21.35 | +1.67% | 46,835 |
| 2026-03-23 | 20.40 | 21.25 | 19.78 | 21.00 | +1.69% | 80,533 |
| 2026-03-20 | 20.30 | 21.10 | 20.10 | 20.65 | -1.20% | 36,615 |
| 2026-03-19 | 21.10 | 21.15 | 20.75 | 20.90 | -2.34% | 38,547 |
| 2026-03-18 | 21.55 | 21.85 | 21.35 | 21.40 | -0.70% | 17,296 |
| 2026-03-17 | 21.40 | 21.75 | 21.35 | 21.55 | +0.00% | 17,921 |
| 2026-03-16 | 21.40 | 21.80 | 21.10 | 21.55 | +0.47% | 40,374 |
| 2026-03-13 | 22.20 | 22.30 | 21.45 | 21.45 | -3.81% | 48,703 |
| 2026-03-12 | 22.40 | 22.55 | 22.10 | 22.30 | +0.22% | 26,317 |
| 2026-03-11 | 21.80 | 22.40 | 21.60 | 22.25 | +0.91% | 14,748 |
| 2026-03-10 | 21.85 | 22.35 | 21.75 | 22.05 | +2.32% | 23,311 |
| 2026-03-09 | 21.55 | 21.85 | 21.35 | 21.55 | -2.49% | 38,687 |
| 2026-03-06 | 21.80 | 22.10 | 21.80 | 22.10 | +1.14% | 15,702 |
| 2026-03-05 | 22.20 | 22.55 | 21.85 | 21.85 | -0.91% | 32,964 |
| 2026-03-04 | 22.05 | 22.25 | 21.55 | 22.05 | +0.00% | 65,243 |
| 2026-03-03 | 22.85 | 22.95 | 22.00 | 22.05 | -4.13% | 75,922 |
| 2026-03-02 | 23.05 | 23.30 | 22.60 | 23.00 | -3.16% | 55,656 |
| 2026-02-27 | 24.25 | 24.25 | 23.75 | 23.75 | -2.06% | 29,220 |
| 2026-02-26 | 24.00 | 24.25 | 23.70 | 24.25 | +0.62% | 25,987 |
| 2026-02-25 | 24.20 | 24.40 | 23.85 | 24.10 | -0.82% | 23,760 |
| 2026-02-24 | 24.40 | 24.70 | 24.00 | 24.30 | -0.41% | 28,372 |
| 2026-02-23 | 24.40 | 24.60 | 24.20 | 24.40 | +0.41% | 33,242 |
| 2026-02-20 | 23.30 | 24.30 | 22.95 | 24.30 | +3.85% | 30,656 |
| 2026-02-19 | 23.60 | 23.75 | 23.30 | 23.40 | -1.89% | 21,619 |
| 2026-02-18 | 23.40 | 23.95 | 23.30 | 23.85 | +1.06% | 32,185 |
| 2026-02-17 | 24.00 | 24.00 | 23.40 | 23.60 | -0.21% | 20,228 |
| 2026-02-16 | 23.45 | 24.10 | 23.30 | 23.65 | +0.85% | 27,617 |
| 2026-02-13 | 23.30 | 23.60 | 23.20 | 23.45 | +0.00% | 21,947 |
| 2026-02-12 | 23.00 | 23.50 | 22.85 | 23.45 | +1.96% | 21,943 |
| 2026-02-11 | 22.80 | 23.05 | 22.80 | 23.00 | +1.10% | 32,974 |
| 2026-02-10 | 22.80 | 22.80 | 22.55 | 22.75 | +0.22% | 7,888 |
| 2026-02-09 | 22.40 | 22.70 | 22.25 | 22.70 | +1.57% | 18,448 |
| 2026-02-06 | 22.20 | 22.40 | 22.10 | 22.35 | +0.00% | 17,643 |
| 2026-02-05 | 22.55 | 22.55 | 22.15 | 22.35 | -0.67% | 28,748 |
| 2026-02-04 | 22.55 | 22.80 | 22.40 | 22.50 | -0.44% | 10,516 |
| 2026-02-03 | 22.25 | 22.60 | 22.25 | 22.60 | +1.57% | 9,981 |
| 2026-02-02 | 22.40 | 22.45 | 22.15 | 22.25 | -0.67% | 17,165 |
| 2026-01-30 | 22.30 | 22.65 | 22.15 | 22.40 | +1.13% | 24,314 |
| 2026-01-29 | 22.30 | 22.45 | 22.00 | 22.15 | -0.45% | 40,297 |
| 2026-01-28 | 21.85 | 22.30 | 21.65 | 22.25 | +1.83% | 30,751 |
| 2026-01-27 | 21.90 | 21.95 | 21.75 | 21.85 | +0.00% | 15,477 |
| 2026-01-26 | 21.90 | 21.95 | 21.70 | 21.85 | +0.00% | 10,734 |
| 2026-01-23 | 22.15 | 22.15 | 21.80 | 21.85 | -0.46% | 7,766 |
| 2026-01-22 | 21.55 | 22.00 | 21.55 | 21.95 | +2.09% | 28,313 |
| 2026-01-21 | 21.40 | 21.50 | 21.20 | 21.50 | +0.47% | 47,385 |
| 2026-01-20 | 21.65 | 21.75 | 21.30 | 21.40 | -1.61% | 59,889 |
| 2026-01-19 | 22.00 | 22.00 | 21.55 | 21.75 | -1.14% | 15,311 |
| 2026-01-16 | 21.85 | 22.15 | 21.85 | 22.00 | -0.23% | 16,091 |
| 2026-01-15 | 21.90 | 22.10 | 21.55 | 22.05 | +1.15% | 21,965 |
| 2026-01-14 | 22.20 | 22.25 | 21.70 | 21.80 | -1.80% | 32,299 |
| 2026-01-13 | 21.90 | 22.20 | 21.65 | 22.20 | +1.37% | 35,220 |
| 2026-01-12 | 21.45 | 21.90 | 21.45 | 21.90 | +1.62% | 42,224 |
| 2026-01-09 | 21.30 | 21.55 | 21.30 | 21.55 | +1.17% | 29,426 |
| 2026-01-08 | 21.20 | 21.40 | 21.05 | 21.30 | +0.71% | 22,907 |
| 2026-01-07 | 21.55 | 21.55 | 21.10 | 21.15 | -0.94% | 14,490 |
| 2026-01-06 | 21.60 | 21.85 | 21.35 | 21.35 | -1.16% | 29,452 |
| 2026-01-05 | 21.55 | 21.70 | 21.35 | 21.60 | +0.23% | 12,220 |
| 2026-01-02 | 21.00 | 21.70 | 20.80 | 21.55 | +3.11% | 25,733 |
| 2025-12-31 | 21.35 | 21.35 | 20.90 | 20.90 | -2.34% | 29,724 |
| 2025-12-30 | 21.40 | 21.45 | 21.05 | 21.40 | +0.71% | 50,188 |
| 2025-12-29 | 21.90 | 21.90 | 21.25 | 21.25 | -3.41% | 62,079 |
| 2025-12-24 | 20.95 | 22.10 | 20.85 | 22.00 | +5.77% | 36,931 |
| 2025-12-23 | 20.60 | 20.80 | 20.35 | 20.80 | +0.48% | 36,332 |
| 2025-12-22 | 20.50 | 21.00 | 20.05 | 20.70 | +0.73% | 80,944 |
| 2025-12-19 | 16.96 | 22.35 | 16.96 | 20.55 | +20.88% | 409,083 |
| 2025-12-18 | 16.86 | 17.00 | 16.66 | 17.00 | +1.43% | 10,529 |
| 2025-12-17 | 16.92 | 17.02 | 16.74 | 16.76 | -1.06% | 14,787 |
| 2025-12-16 | 16.96 | 17.14 | 16.94 | 16.94 | -1.28% | 9,611 |
| 2025-12-15 | 17.34 | 17.36 | 17.00 | 17.16 | -0.46% | 19,832 |
| 2025-12-12 | 17.28 | 17.34 | 17.16 | 17.24 | +0.23% | 7,596 |
| 2025-12-11 | 16.94 | 17.22 | 16.94 | 17.20 | +1.90% | 14,276 |
| 2025-12-10 | 17.04 | 17.04 | 16.80 | 16.88 | +0.48% | 6,529 |
| 2025-12-09 | 16.88 | 17.06 | 16.80 | 16.80 | -1.52% | 11,434 |
| 2025-12-08 | 17.16 | 17.18 | 17.06 | 17.06 | -0.47% | 4,818 |
| 2025-12-05 | 16.94 | 17.14 | 16.74 | 17.14 | +1.54% | 25,574 |
| 2025-12-04 | 17.06 | 17.06 | 16.84 | 16.88 | -0.12% | 18,151 |
| 2025-12-03 | 16.74 | 16.90 | 16.68 | 16.90 | +1.44% | 11,549 |
| 2025-12-02 | 16.72 | 16.78 | 16.58 | 16.66 | -0.24% | 12,884 |
| 2025-12-01 | 16.84 | 16.84 | 16.68 | 16.70 | -0.95% | 11,739 |
| 2025-11-28 | 16.90 | 16.90 | 16.62 | 16.86 | +0.60% | 5,500 |
| 2025-11-27 | 16.88 | 16.88 | 16.58 | 16.76 | +0.36% | 11,788 |
| 2025-11-26 | 16.62 | 16.82 | 16.60 | 16.70 | +0.72% | 17,249 |
| 2025-11-25 | 16.44 | 16.70 | 16.40 | 16.58 | +1.47% | 35,408 |
| 2025-11-24 | 16.50 | 16.52 | 16.22 | 16.34 | +0.12% | 31,255 |
| 2025-11-21 | 16.72 | 16.72 | 15.94 | 16.32 | -3.43% | 91,484 |
| 2025-11-20 | 17.16 | 17.22 | 16.90 | 16.90 | -1.29% | 20,370 |
| 2025-11-19 | 17.12 | 17.36 | 17.04 | 17.12 | -0.47% | 12,309 |
| 2025-11-18 | 17.42 | 17.42 | 17.20 | 17.20 | -1.94% | 15,776 |
| 2025-11-17 | 17.58 | 17.62 | 17.48 | 17.54 | -0.45% | 5,693 |
| 2025-11-14 | 17.70 | 17.70 | 17.40 | 17.62 | -1.34% | 16,419 |
| 2025-11-13 | 17.90 | 17.90 | 17.72 | 17.86 | +0.45% | 6,525 |
| 2025-11-12 | 17.78 | 17.88 | 17.70 | 17.78 | +0.00% | 15,273 |
| 2025-11-11 | 17.70 | 17.78 | 17.60 | 17.78 | -0.11% | 18,138 |
| 2025-11-10 | 17.70 | 17.96 | 17.70 | 17.80 | +0.79% | 8,426 |
| 2025-11-07 | 17.88 | 17.88 | 17.50 | 17.66 | -0.79% | 11,084 |
| 2025-11-06 | 17.90 | 17.90 | 17.70 | 17.80 | -0.11% | 18,098 |
| 2025-11-05 | 17.88 | 17.90 | 17.70 | 17.82 | -0.56% | 10,214 |
| 2025-11-04 | 17.86 | 17.92 | 17.46 | 17.92 | +0.45% | 45,116 |
| 2025-11-03 | 18.14 | 18.16 | 17.76 | 17.84 | -1.44% | 19,077 |
| 2025-10-31 | 17.88 | 18.10 | 17.82 | 18.10 | +1.23% | 33,230 |
| 2025-10-30 | 17.82 | 18.10 | 17.82 | 17.88 | -0.56% | 13,924 |
| 2025-10-29 | 18.08 | 18.16 | 17.92 | 17.98 | -0.55% | 31,431 |
| 2025-10-28 | 17.90 | 18.08 | 17.60 | 18.08 | +0.89% | 22,341 |
| 2025-10-27 | 18.02 | 18.14 | 17.82 | 17.92 | -0.99% | 23,000 |
| 2025-10-24 | 18.14 | 18.14 | 17.82 | 18.10 | -0.22% | 17,701 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Dez (+25.15%). Schwächster Monat: Jun (-7.32%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Semapa (SEM.LS)?
19.48 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von SEM.LS?
24.70 im Hoch und 15.94 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Semapa?
Historisch war der stärkste Kalendermonat von SEM.LS der Dez (Durchschnitt +25.15%), der schwächste der Jun (Durchschnitt -7.32%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 458 Tageskerzen im Closelook-Datenlake.