8,265€
-2,65%
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 |
|---|---|---|---|---|---|---|
| 24.08.2026 | 8,39 | 8,46 | 8,28 | 8,29 | -2,33% | - |
| 21.08.2026 | 8,65 | 8,70 | 8,47 | 8,49 | -1,85% | 281.986,00 |
| 20.08.2026 | 8,49 | 8,73 | 8,44 | 8,65 | 1,59% | 209.620,00 |
| 19.08.2026 | 8,44 | 8,53 | 8,41 | 8,52 | 1,92% | 264.944,00 |
| 18.08.2026 | 8,30 | 8,38 | 8,25 | 8,36 | 1,77% | 218.772,00 |
| 17.08.2026 | 8,13 | 8,26 | 8,12 | 8,21 | 1,05% | 141.662,00 |
| 14.08.2026 | 8,08 | 8,22 | 8,07 | 8,13 | 0,87% | 107.717,00 |
| 13.08.2026 | 8,19 | 8,24 | 7,98 | 8,06 | -1,59% | 149.605,00 |
| 12.08.2026 | 8,18 | 8,25 | 8,15 | 8,19 | 0,00% | 131.822,00 |
| 11.08.2026 | 8,16 | 8,26 | 8,12 | 8,19 | 2,57% | 217.339,00 |
| 10.08.2026 | 7,91 | 8,02 | 7,87 | 7,98 | 1,08% | 191.028,00 |
| 07.08.2026 | 8,01 | 8,07 | 7,79 | 7,90 | -0,69% | 226.559,00 |
| 06.08.2026 | 7,92 | 8,19 | 7,88 | 7,95 | 0,38% | 409.219,00 |
| 05.08.2026 | 8,04 | 8,11 | 7,87 | 7,92 | 0,00% | 339.357,00 |
| 04.08.2026 | 8,11 | 8,21 | 7,85 | 7,92 | -2,04% | 201.196,00 |
| 03.08.2026 | 7,94 | 8,09 | 7,87 | 8,09 | -0,43% | 205.582,00 |
| 31.07.2026 | 8,14 | 8,24 | 8,10 | 8,12 | 0,00% | 102.003,00 |
| 30.07.2026 | 8,13 | 8,25 | 8,06 | 8,12 | -0,06% | 138.465,00 |
| 29.07.2026 | 8,05 | 8,13 | 7,93 | 8,13 | 2,52% | 179.713,00 |
| 28.07.2026 | 8,03 | 8,06 | 7,90 | 7,93 | -2,88% | 214.200,00 |
| 27.07.2026 | 8,22 | 8,28 | 8,09 | 8,16 | -5,17% | 318.502,00 |
| 24.07.2026 | 8,53 | 8,68 | 8,45 | 8,61 | -0,17% | 206.568,00 |
| 23.07.2026 | 8,60 | 8,70 | 8,54 | 8,62 | 1,77% | 223.970,00 |
| 22.07.2026 | 8,43 | 8,60 | 8,32 | 8,47 | 3,29% | 250.594,00 |
| 21.07.2026 | 8,10 | 8,22 | 8,00 | 8,20 | 3,47% | 279.217,00 |
| 20.07.2026 | 8,05 | 8,06 | 7,83 | 7,93 | 1,21% | 209.076,00 |
| 17.07.2026 | 7,82 | 7,86 | 7,74 | 7,83 | -0,25% | 106.628,00 |
| 16.07.2026 | 7,94 | 7,94 | 7,74 | 7,85 | -0,38% | 194.162,00 |
| 15.07.2026 | 7,98 | 8,03 | 7,86 | 7,88 | -1,19% | 143.011,00 |
| 14.07.2026 | 8,18 | 8,19 | 7,91 | 7,98 | 0,44% | 243.232,00 |
| 13.07.2026 | 8,07 | 8,09 | 7,78 | 7,94 | 1,99% | 204.549,00 |
| 10.07.2026 | 7,89 | 7,92 | 7,77 | 7,79 | -1,64% | 107.645,00 |
| 09.07.2026 | 8,00 | 8,05 | 7,86 | 7,92 | -2,28% | 228.309,00 |
| 08.07.2026 | 7,91 | 8,15 | 7,77 | 8,10 | 6,30% | 458.079,00 |
| 07.07.2026 | 7,62 | 7,69 | 7,54 | 7,62 | -0,78% | 130.360,00 |
| 06.07.2026 | 7,67 | 7,74 | 7,61 | 7,68 | -0,52% | 85.632,00 |
| 03.07.2026 | 7,78 | 7,78 | 7,60 | 7,72 | 0,85% | 100.700,00 |
| 02.07.2026 | 7,55 | 7,73 | 7,54 | 7,66 | 0,46% | 143.550,00 |
| 01.07.2026 | 7,80 | 7,80 | 7,60 | 7,62 | -2,18% | 186.741,00 |
| 30.06.2026 | 7,71 | 7,83 | 7,67 | 7,79 | 1,63% | 163.783,00 |
| 29.06.2026 | 7,72 | 7,75 | 7,61 | 7,67 | -0,39% | 189.357,00 |
| 26.06.2026 | 7,70 | 7,76 | 7,63 | 7,70 | -0,06% | 236.998,00 |
| 25.06.2026 | 7,63 | 7,70 | 7,54 | 7,70 | 0,00% | 181.635,00 |
| 24.06.2026 | 8,13 | 8,13 | 7,68 | 7,70 | -5,29% | 232.226,00 |
| 23.06.2026 | 8,30 | 8,32 | 7,98 | 8,13 | -0,67% | 165.479,00 |
| 22.06.2026 | 8,32 | 8,34 | 8,10 | 8,19 | 1,49% | 141.867,00 |
| 19.06.2026 | 8,07 | 8,14 | 7,97 | 8,07 | 1,57% | 155.986,00 |
| 18.06.2026 | 8,40 | 8,40 | 7,89 | 7,94 | -5,53% | 235.165,00 |
| 17.06.2026 | 8,39 | 8,47 | 8,25 | 8,41 | 1,08% | 200.587,00 |
| 16.06.2026 | 8,50 | 8,51 | 8,24 | 8,32 | -2,41% | 262.412,00 |
| 15.06.2026 | 8,68 | 8,73 | 8,38 | 8,52 | -5,44% | 323.970,00 |
| 12.06.2026 | 8,88 | 9,06 | 8,66 | 9,01 | -3,22% | 263.859,00 |
| 11.06.2026 | 9,28 | 9,40 | 9,26 | 9,31 | 0,92% | 131.911,00 |
| 10.06.2026 | 9,08 | 9,23 | 8,96 | 9,23 | 2,05% | 150.982,00 |
| 09.06.2026 | 9,28 | 9,34 | 9,04 | 9,04 | -2,95% | 118.731,00 |
| 08.06.2026 | 9,52 | 9,54 | 9,20 | 9,32 | 0,81% | 201.074,00 |
| 05.06.2026 | 8,98 | 9,36 | 8,94 | 9,24 | 1,09% | 142.377,00 |
| 04.06.2026 | 9,15 | 9,20 | 8,99 | 9,14 | -1,72% | 201.833,00 |
| 03.06.2026 | 9,15 | 9,34 | 9,10 | 9,30 | 2,82% | 181.260,00 |
| 02.06.2026 | 8,99 | 9,06 | 8,90 | 9,05 | -2,16% | 302.108,00 |
| 01.06.2026 | 9,12 | 9,28 | 8,97 | 9,25 | 2,61% | 185.425,00 |
| 29.05.2026 | 9,07 | 9,20 | 8,96 | 9,01 | -2,07% | 304.879,00 |
| 28.05.2026 | 9,24 | 9,33 | 9,07 | 9,20 | 0,33% | 156.095,00 |
| 27.05.2026 | 9,64 | 9,64 | 9,10 | 9,17 | -6,43% | 272.366,00 |
| 26.05.2026 | 9,58 | 9,86 | 9,47 | 9,80 | 2,78% | 153.176,00 |
| 25.05.2026 | 9,68 | 9,69 | 9,47 | 9,54 | -3,93% | 149.612,00 |
| 22.05.2026 | 9,83 | 9,93 | 9,75 | 9,93 | -0,60% | 173.373,00 |
| 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 |