Jetzt handeln
SEMAPA SGPS NAM. O.N.
ISIN: PTSEM0AM0004 | WKN: 485513
17,1300 €
+0,2400 +1,42 %
05.12. 23:00
Status: closed
Geld
17,0800 €
Stück: 120
Brief
17,1800 €
Stück: 120
| Zeit | Kurs | Volumen | |
|---|---|---|---|
16.10. 16:09:14.960 | 18,04 € | 56 | |
07.10. 16:15:29.956 | 18,26 € | 3 | |
25.09. 16:52:04.852 | 18,20 € | 2 | |
20.09. 10:02:19.430 | 17,88 € | 2 | |
01.09. 17:54:01.642 | 17,76 € | 170 | |
09.08. 10:02:24.919 | 18,26 € | 2 | |
03.08. 17:02:12.903 | 17,58 € | 2 | |
04.07. 16:04:16.909 | 17,32 € | 21 | |
30.06. 16:17:29.019 | 16,78 € | 31 | |
24.06. 16:06:42.483 | 16,36 € | 64 | |
13.06. 16:15:01.523 | 16,32 € | 18 | |
12.06. 16:14:39.937 | 16,10 € | 16 | |
11.06. 12:42:48.288 | 16,34 € | 930 | |
10.06. 16:21:15.307 | 16,34 € | 65 | |
05.06. 11:29:03.875 | 17,42 € | 1.000 | |
30.05. 16:09:12.414 | 17,60 € | 6 | |
19.05. 16:09:38.925 | 18,16 € | 2 | |
12.05. 16:04:10.511 | 17,58 € | 2 | |
08.05. 16:08:14.152 | 17,42 € | 2 | |
06.05. 16:04:08.319 | 17,44 € | 5 | |
04.05. 17:02:05.122 | 17,46 € | 6 | |
03.05. 12:38:23.599 | 16,94 € | 2 | |
03.05. 10:02:26.721 | 17,46 € | 2 | |
02.05. 16:09:35.752 | 17,16 € | 3 | |
08.04. 16:55:01.670 | 15,22 € | 4 | |
08.04. 16:50:34.063 | 15,18 € | 5 | |
03.04. 16:04:44.924 | 15,42 € | 5 | |
26.03. 16:04:05.893 | 15,82 € | 4 | |
24.03. 16:03:49.721 | 15,76 € | 3 | |
04.03. 14:29:37.302 | 15,04 € | 65 | |
04.03. 13:47:26.680 | 15,18 € | 350 | |
04.03. 11:55:24.674 | 15,12 € | 135 | |
23.02. 17:07:08.995 | 15,52 € | 3 | |
31.01. 11:18:01.208 | 15,10 € | 275 | |
19.01. 17:02:50.474 | 14,80 € | 2 | |
12.12. 16:04:40.512 | 13,70 € | 8 | |
04.11. 16:04:07.755 | 14,06 € | 21 | |
04.11. 08:42:09.691 | 14,12 € | 420 | |
17.09. 16:03:00.700 | 14,88 € | 6 | |
13.09. 21:02:45.301 | 14,74 € | 15 | |
20.08. 16:53:07.912 | 14,02 € | 3 | |
21.05. 21:02:56.865 | 16,00 € | 16 | |
09.05. 16:57:26.483 | 15,90 € | 330 | |
08.05. 13:21:17.591 | 15,72 € | 1.050 | |
22.04. 16:04:41.942 | 15,48 € | 2 | |
11.04. 16:02:52.352 | 15,24 € | 2 | |
27.03. 16:02:53.249 | 14,60 € | 2 | |
26.03. 17:02:51.616 | 14,50 € | 100 | |
04.03. 16:04:08.585 | 13,68 € | 5 | |
04.03. 09:17:24.455 | 13,78 € | 1.050 | |
13.02. 11:36:15.995 | 13,88 € | 200 | |
04.02. 17:36:50.403 | 14,36 € | 7 | |
11.01. 14:44:53.218 | 13,56 € | 10 | |
08.01. 21:02:31.921 | 13,62 € | 3 | |
22.12. 16:02:09.086 | 13,36 € | 4 | |
13.12. 21:02:12.220 | 13,44 € | 4 | |
07.12. 16:02:27.643 | 13,50 € | 4 | |
04.12. 12:38:30.526 | 13,52 € | 80 | |
22.11. 11:51:25.150 | 13,50 € | 275 | |
22.11. 09:25:42.390 | 13,52 € | 14 | |
13.11. 11:15:18.422 | 13,74 € | 19 | |
10.11. 16:03:10.938 | 13,76 € | 11 | |
07.11. 16:03:33.295 | 13,38 € | 3 | |
31.10. 21:11:51.173 | 13,56 € | 10 | |
02.10. 16:02:05.292 | 13,50 € | 10 | |
22.09. 10:02:54.992 | 13,34 € | 3 | |
12.09. 21:06:47.366 | 13,50 € | 8 | |
29.08. 16:02:13.018 | 13,44 € | 7 | |
02.08. 16:02:02.131 | 13,08 € | 8 | |
21.07. 16:02:12.448 | 13,20 € | 6 | |
27.06. 16:02:08.862 | 12,94 € | 2 | |
30.05. 16:01:27.558 | 13,16 € | 3 | |
10.05. 16:02:03.415 | 13,98 € | 8 | |
09.05. 16:01:17.555 | 14,00 € | 7 | |
09.05. 15:52:34.076 | 13,96 € | 94 | |
31.03. 16:05:18.691 | 13,74 € | 2 | |
29.03. 15:52:16.601 | 13,68 € | 98 | |
17.03. 16:05:18.063 | 13,22 € | 2 | |
13.03. 15:37:31.106 | 13,60 € | 76 | |
01.03. 15:19:46.061 | 14,24 € | 141 | |
28.02. 12:29:17.180 | 14,12 € | 72 | |
20.02. 13:53:56.957 | 13,52 € | 80 | |
07.02. 15:47:46.427 | 12,46 € | 24 | |
01.02. 16:42:05.932 | 12,60 € | 80 | |
01.02. 13:21:19.356 | 12,40 € | 30 | |
31.01. 12:03:41.081 | 12,06 € | 258 | |
27.01. 15:35:07.412 | 12,24 € | 116 | |
27.12. 17:09:05.221 | 12,42 € | 60 | |
07.12. 16:59:43.029 | 13,84 € | 72 | |
01.12. 09:48:51.082 | 15,00 € | 5 | |
05.09. 16:03:59.229 | 13,94 € | 13 | |
02.09. 16:01:17.822 | 14,46 € | 13 | |
10.08. 11:41:32.512 | 14,62 € | 258 | |
09.08. 16:02:23.803 | 14,56 € | 2 | |
08.08. 16:06:18.794 | 14,36 € | 7 | |
04.08. 16:06:01.157 | 14,04 € | 7 | |
18.07. 16:05:18.948 | 13,74 € | 2 | |
17.06. 10:14:51.840 | 13,88 € | 200 | |
09.06. 15:47:22.604 | 14,86 € | 100 | |
06.06. 16:05:45.225 | 15,88 € | 2 | |
17.05. 11:15:59.178 | 13,94 € | 500 | |
09.05. 15:13:51.016 | 13,14 € | 152 | |
06.05. 16:01:06.663 | 13,10 € | 2 | |
26.04. 16:03:37.497 | 13,08 € | 2 | |
25.04. 16:02:45.955 | 13,14 € | 2 | |
18.03. 10:44:58.722 | 11,32 € | 140 | |
28.02. 16:05:03.471 | 11,54 € | 140 | |
23.02. 11:00:51.989 | 12,20 € | 1 | |
23.02. 10:56:46.978 | 12,28 € | 1 | |
21.02. 14:46:48.528 | 11,96 € | 200 | |
31.01. 14:50:56.920 | 11,82 € | 250 | |
13.01. 11:30:25.756 | 11,70 € | 200 | |
01.09. 16:40:09.371 | 12,30 € | 100 | |
24.08. 14:54:57.917 | 11,76 € | 500 | |
28.07. 11:46:11.943 | 11,58 € | 300 | |
23.03. 20:00:48.081 | 11,50 € | 379 | |
15.03. 13:21:05.795 | 12,02 € | 5 | |
02.03. 12:21:08.365 | 11,90 € | 1.000 | |
01.03. 07:31:17.361 | 12,28 € | 5 | |
24.02. 08:17:30.905 | 11,86 € | 700 | |
23.02. 19:16:31.995 | 12,36 € | 379 | |
22.02. 15:49:36.382 | 11,76 € | 150 | |
18.02. 22:25:31.218 | 9,89 € | 500 | |
15.12. 17:18:02.114 | 9,88 € | 300 | |
03.09. 15:09:54.498 | 7,92 € | 100 | |
24.08. 19:47:07.864 | 7,62 € | 40 | |
16.07. 10:04:22.149 | 8,20 € | 130 | |
02.07. 09:20:12.409 | 8,19 € | 2 | |
03.06. 09:35:45.603 | 8,98 € | 454 | |
13.03. 10:01:33.234 | 9,24 € | 54 | |
09.03. 16:54:30.654 | 10,16 € | 12 | |
26.02. 09:35:52.460 | 11,50 € | 175 | |
06.01. 09:25:24.612 | 13,52 € | 1 | |
03.12. 15:53:48.432 | 13,40 € | 1 | |
10.10. 11:11:59.687 | 16,84 € | 29 | |
24.09. 12:08:15.515 | 16,70 € | 2 | |
24.09. 12:00:10.537 | 16,70 € | 213 | |
14.08. 17:23:50.382 | 18,939 € | 18 | |
06.08. 12:13:40.269 | 21,05 € | 231 | |
25.06. 10:11:34.938 | 22,90 € | 30 | |
13.06. 13:07:33.973 | 23,975 € | 2 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
16:15:29.047 | 3 | 17,46 € | 17,54 € | 3 |
16:12:43.805 | 6 | 18,04 € | 18,10 € | 6 |
16:12:43.805 | 6 | 18,04 € | 18,10 € | 6 |
16:12:43.805 | 6 | 18,04 € | 18,10 € | 6 |
16:12:43.805 | 6 | 18,04 € | 18,10 € | 6 |
16:12:43.805 | 6 | 18,04 € | 18,10 € | 6 |
16:12:43.805 | 6 | 18,04 € | 18,10 € | 6 |
16:12:43.805 | 6 | 18,04 € | 18,10 € | 6 |
16:12:43.805 | 6 | 18,04 € | 18,10 € | 6 |
16:12:43.805 | 6 | 18,04 € | 18,10 € | 6 |
Stammdaten
WKN | 485513 |
ISIN | PTSEM0AM0004 |
Branche | Baumaterial und -komponenten |
Herkunft | Portugal |
Aktienanzahl | 81,27 Mio. |
Marktkapitalisierung | 1,47 Mrd. |
Dividende je Aktie | 0,512 EUR (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 31,43 % |
Abstand 52W Hoch | 11,52 % |
Abstand 52W Tief | 26,61 % |
Vola 30 Tage | 9,15 % |
Vola 250 Tage | 26,51 % |
KGV | 6,80 (2020) |
KCV | 1,47 (2020) |
Gewinn je Aktie | 1,333 (2020) |
Cashflow/Aktie | 6,130 (2020) |
Dividende je Aktie | 0,512 EUR (2020) |
Dividendenausschüttung in Mio. | 40,893 EUR (2020) |
Performance
1 Woche | 16,890 | 0,000 | |
1 Monat | 17,850 | -5,378 | |
6 Monate | 17,560 | -3,815 | |
Lfd. Jahr | 14,420 | +17,129 | |
1 Jahr | 14,000 | +20,643 | |
3 Jahre | 13,990 | +20,729 | |
5 Jahre | 9,230 | +82,990 |