9,878€
-1,08%
Echtzeit-Aktienkurs Etablissements Maurel et Prom S.A.
Bid:
Ask:
Aktienkurse zur Etablissements Maurel et Prom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 10,08 | 10,24 | 9,99 | 9,99 | -0,65% | 135.646,00 |
| 20.05.2026 | 10,38 | 10,44 | 10,05 | 10,05 | -2,71% | 123.513,00 |
| 19.05.2026 | 10,24 | 10,45 | 10,22 | 10,33 | 0,19% | 165.281,00 |
| 18.05.2026 | 10,32 | 10,42 | 10,05 | 10,31 | 1,78% | 203.681,00 |
| 15.05.2026 | 10,08 | 10,21 | 10,06 | 10,13 | 1,00% | 99.223,00 |
| 14.05.2026 | 9,88 | 10,16 | 9,76 | 10,03 | 0,85% | 107.267,00 |
| 13.05.2026 | 9,90 | 10,00 | 9,80 | 9,95 | 0,96% | 144.596,00 |
| 12.05.2026 | 9,64 | 9,92 | 9,58 | 9,85 | 1,97% | 123.698,00 |
| 11.05.2026 | 9,73 | 9,78 | 9,62 | 9,66 | 0,68% | 109.881,00 |
| 08.05.2026 | 9,54 | 9,74 | 9,53 | 9,60 | 1,53% | 106.963,00 |
| 07.05.2026 | 9,60 | 9,67 | 9,41 | 9,45 | -1,82% | 157.879,00 |
| 06.05.2026 | 10,05 | 10,05 | 9,44 | 9,63 | -5,27% | 276.875,00 |
| 05.05.2026 | 10,02 | 10,29 | 10,00 | 10,16 | 2,63% | 218.207,00 |
| 04.05.2026 | 9,93 | 10,13 | 9,83 | 9,90 | -0,60% | 165.267,00 |
| 30.04.2026 | 9,95 | 10,18 | 9,87 | 9,96 | 2,15% | 254.912,00 |
| 29.04.2026 | 9,61 | 9,82 | 9,59 | 9,75 | 1,46% | 144.729,00 |
| 28.04.2026 | 9,55 | 9,77 | 9,55 | 9,61 | 1,37% | 168.979,00 |
| 27.04.2026 | 9,42 | 9,60 | 9,41 | 9,48 | 0,64% | 92.997,00 |
| 24.04.2026 | 9,60 | 9,74 | 9,41 | 9,42 | -0,42% | 160.490,00 |
| 23.04.2026 | 9,55 | 9,68 | 9,45 | 9,46 | 1,07% | 202.778,00 |
| 22.04.2026 | 9,12 | 9,42 | 9,08 | 9,36 | 2,69% | 188.595,00 |
| 21.04.2026 | 9,08 | 9,15 | 8,90 | 9,12 | -0,55% | 221.663,00 |
| 20.04.2026 | 9,01 | 9,19 | 9,00 | 9,17 | 5,41% | 345.107,00 |
| 17.04.2026 | 9,44 | 9,44 | 8,55 | 8,70 | -9,47% | 677.154,00 |
| 16.04.2026 | 9,29 | 9,65 | 9,26 | 9,61 | 2,24% | 285.038,00 |
| 15.04.2026 | 9,50 | 9,62 | 9,37 | 9,40 | -1,42% | 182.434,00 |
| 14.04.2026 | 9,82 | 9,86 | 9,48 | 9,53 | -3,30% | 305.655,00 |
| 13.04.2026 | 10,07 | 10,13 | 9,58 | 9,86 | 1,23% | 460.467,00 |
| 10.04.2026 | 9,65 | 9,88 | 9,54 | 9,74 | -4,37% | 331.104,00 |
| 09.04.2026 | 9,91 | 10,22 | 9,74 | 10,18 | 3,56% | 361.600,00 |
| 08.04.2026 | 9,40 | 9,84 | 8,93 | 9,83 | -10,47% | 886.280,00 |
| 07.04.2026 | 10,90 | 11,20 | 10,80 | 10,98 | 0,55% | 433.722,00 |
| 02.04.2026 | 10,50 | 10,92 | 10,41 | 10,92 | 7,48% | 460.589,00 |
| 01.04.2026 | 10,18 | 10,39 | 10,02 | 10,16 | -5,93% | 427.279,00 |
| 31.03.2026 | 10,39 | 10,85 | 10,27 | 10,80 | 2,96% | 309.238,00 |
| 30.03.2026 | 10,33 | 10,63 | 10,32 | 10,49 | 3,05% | 292.089,00 |
| 27.03.2026 | 10,30 | 10,44 | 10,17 | 10,18 | -0,39% | 201.428,00 |
| 26.03.2026 | 10,16 | 10,25 | 10,05 | 10,22 | 2,10% | 265.712,00 |
| 25.03.2026 | 9,74 | 10,10 | 9,26 | 10,01 | -2,44% | 485.624,00 |
| 24.03.2026 | 10,36 | 10,50 | 10,11 | 10,26 | -0,68% | 421.328,00 |
| 23.03.2026 | 10,75 | 10,93 | 10,18 | 10,33 | -5,49% | 741.421,00 |
| 20.03.2026 | 11,17 | 11,20 | 10,80 | 10,93 | -4,46% | 426.479,00 |
| 19.03.2026 | 10,95 | 11,44 | 10,92 | 11,44 | 5,15% | 473.399,00 |
| 18.03.2026 | 10,80 | 10,97 | 10,46 | 10,88 | -0,46% | 356.282,00 |
| 17.03.2026 | 10,51 | 10,97 | 10,46 | 10,93 | 3,70% | 348.920,00 |
| 16.03.2026 | 10,72 | 10,90 | 10,43 | 10,54 | -1,68% | 398.922,00 |
| 13.03.2026 | 10,53 | 10,74 | 10,16 | 10,72 | 1,32% | 526.523,00 |
| 12.03.2026 | 9,89 | 10,72 | 9,73 | 10,58 | 6,60% | 715.413,00 |
| 11.03.2026 | 9,81 | 9,98 | 9,62 | 9,93 | 2,00% | 330.382,00 |
| 10.03.2026 | 9,28 | 9,89 | 9,15 | 9,73 | 0,31% | 398.187,00 |
| 09.03.2026 | 9,61 | 9,77 | 9,38 | 9,70 | 3,63% | 421.622,00 |
| 06.03.2026 | 9,39 | 9,46 | 9,18 | 9,36 | 0,32% | 184.529,00 |
| 05.03.2026 | 9,64 | 9,68 | 9,33 | 9,33 | -1,79% | 215.291,00 |
| 04.03.2026 | 9,44 | 9,73 | 9,37 | 9,50 | -0,78% | 330.239,00 |
| 03.03.2026 | 9,60 | 9,61 | 9,27 | 9,58 | 0,68% | 335.369,00 |
| 02.03.2026 | 9,38 | 9,77 | 9,38 | 9,51 | 6,55% | 626.745,00 |
| 27.02.2026 | 9,00 | 9,10 | 8,82 | 8,93 | -0,61% | 359.440,00 |
| 26.02.2026 | 9,25 | 9,34 | 8,73 | 8,98 | -2,50% | 478.385,00 |
| 25.02.2026 | 9,02 | 9,22 | 9,01 | 9,21 | 2,33% | 330.695,00 |
| 24.02.2026 | 8,86 | 9,05 | 8,81 | 9,00 | 2,27% | 280.875,00 |
| 23.02.2026 | 8,60 | 8,82 | 8,50 | 8,80 | 2,27% | 262.022,00 |
| 20.02.2026 | 8,81 | 8,85 | 8,35 | 8,61 | 0,23% | 403.913,00 |
| 19.02.2026 | 8,00 | 8,61 | 8,00 | 8,59 | 10,85% | 704.757,00 |
| 18.02.2026 | 7,61 | 7,76 | 7,55 | 7,75 | 3,20% | 171.680,00 |
| 17.02.2026 | 7,64 | 7,77 | 7,44 | 7,51 | -1,70% | 305.037,00 |
| 16.02.2026 | 7,45 | 7,66 | 6,85 | 7,64 | -1,42% | 698.115,00 |
| 13.02.2026 | 7,33 | 7,75 | 7,31 | 7,75 | 3,47% | 329.390,00 |
| 12.02.2026 | 7,51 | 7,75 | 7,46 | 7,49 | 1,29% | 444.255,00 |
| 11.02.2026 | 7,22 | 7,39 | 7,20 | 7,39 | 2,78% | 213.934,00 |
| 10.02.2026 | 7,21 | 7,27 | 7,08 | 7,19 | 0,42% | 293.682,00 |
| 09.02.2026 | 6,90 | 7,18 | 6,83 | 7,16 | 3,77% | 319.181,00 |
| 06.02.2026 | 6,87 | 6,92 | 6,75 | 6,90 | 1,25% | 210.066,00 |
| 05.02.2026 | 6,77 | 7,00 | 6,74 | 6,82 | 0,29% | 274.748,00 |
| 04.02.2026 | 6,76 | 6,88 | 6,71 | 6,80 | 2,88% | 360.691,00 |
| 03.02.2026 | 6,60 | 6,62 | 6,50 | 6,61 | 0,76% | 129.419,00 |
| 02.02.2026 | 6,25 | 6,57 | 5,96 | 6,56 | -0,30% | 347.939,00 |
| 30.01.2026 | 6,80 | 6,81 | 6,45 | 6,58 | -2,88% | 278.741,00 |
| 29.01.2026 | 6,66 | 6,85 | 6,66 | 6,77 | 2,97% | 519.715,00 |
| 28.01.2026 | 6,62 | 6,68 | 6,56 | 6,58 | 0,15% | 224.607,00 |
| 27.01.2026 | 6,57 | 6,60 | 6,45 | 6,57 | -0,23% | 283.287,00 |
| 26.01.2026 | 6,40 | 6,62 | 6,40 | 6,58 | 3,79% | 406.421,00 |
| 23.01.2026 | 6,29 | 6,40 | 6,28 | 6,34 | 1,85% | 271.750,00 |
| 22.01.2026 | 6,26 | 6,30 | 6,16 | 6,23 | 0,24% | 155.554,00 |
| 21.01.2026 | 6,13 | 6,24 | 6,01 | 6,21 | 1,64% | 168.512,00 |
| 20.01.2026 | 6,04 | 6,11 | 5,95 | 6,11 | 0,41% | 106.985,00 |
| 19.01.2026 | 6,16 | 6,19 | 6,05 | 6,09 | -2,95% | 121.866,00 |
| 16.01.2026 | 6,03 | 6,31 | 6,02 | 6,27 | 4,33% | 304.978,00 |
| 15.01.2026 | 6,09 | 6,12 | 5,95 | 6,01 | -2,44% | 169.384,00 |
| 14.01.2026 | 6,02 | 6,19 | 5,98 | 6,16 | 1,82% | 187.907,00 |
| 13.01.2026 | 5,88 | 6,12 | 5,88 | 6,05 | 2,89% | 202.300,00 |
| 12.01.2026 | 6,02 | 6,03 | 5,87 | 5,88 | -2,00% | 193.195,00 |
| 09.01.2026 | 5,86 | 6,00 | 5,86 | 6,00 | 4,62% | 254.801,00 |
| 08.01.2026 | 5,73 | 5,76 | 5,57 | 5,74 | -0,26% | 189.515,00 |
| 07.01.2026 | 5,72 | 5,77 | 5,63 | 5,75 | -2,21% | 337.632,00 |
| 06.01.2026 | 6,11 | 6,24 | 5,82 | 5,88 | -3,37% | 411.439,00 |
| 05.01.2026 | 6,04 | 6,45 | 5,93 | 6,09 | 7,22% | 879.104,00 |
| 02.01.2026 | 5,48 | 5,72 | 5,48 | 5,68 | 2,71% | 273.428,00 |
| 31.12.2025 | 5,33 | 5,64 | 5,29 | 5,53 | 8,12% | 773.663,00 |
| 30.12.2025 | 5,08 | 5,13 | 5,05 | 5,11 | 1,79% | 137.403,00 |
| 29.12.2025 | 4,95 | 5,10 | 4,95 | 5,02 | 2,16% | 355.228,00 |