8,243€
-4,65%
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 |
|---|---|---|---|---|---|---|
| 27.07.2026 | 8,31 | 8,31 | 8,14 | 8,22 | -5,71% | 6.651,00 |
| 24.07.2026 | 8,58 | 8,72 | 8,46 | 8,72 | 1,91% | 23.767,00 |
| 23.07.2026 | 8,60 | 8,71 | 8,53 | 8,56 | 1,30% | 67.758,00 |
| 22.07.2026 | 8,21 | 8,59 | 8,20 | 8,45 | 3,65% | 67.104,00 |
| 21.07.2026 | 7,87 | 8,23 | 7,86 | 8,15 | 3,27% | 126.255,00 |
| 20.07.2026 | 7,99 | 8,07 | 7,83 | 7,89 | -0,29% | 84.699,00 |
| 17.07.2026 | 7,82 | 7,95 | 7,74 | 7,91 | 1,28% | 129.777,00 |
| 16.07.2026 | 7,90 | 7,93 | 7,74 | 7,81 | -1,79% | 54.942,00 |
| 15.07.2026 | 8,02 | 8,05 | 7,87 | 7,96 | -0,31% | 74.058,00 |
| 14.07.2026 | 8,21 | 8,27 | 7,91 | 7,98 | -2,98% | 76.747,00 |
| 13.07.2026 | 8,10 | 8,27 | 7,78 | 8,23 | 5,18% | 111.111,00 |
| 10.07.2026 | 7,87 | 7,91 | 7,76 | 7,82 | -0,28% | 30.346,00 |
| 09.07.2026 | 7,94 | 8,03 | 7,80 | 7,84 | -1,70% | 94.119,00 |
| 08.07.2026 | 7,81 | 8,14 | 7,78 | 7,98 | 2,22% | 183.739,00 |
| 07.07.2026 | 7,73 | 7,83 | 7,54 | 7,81 | 1,83% | 28.008,00 |
| 06.07.2026 | 7,74 | 7,77 | 7,61 | 7,67 | -0,97% | 34.416,00 |
| 03.07.2026 | 7,81 | 7,82 | 7,59 | 7,74 | -0,04% | 22.620,00 |
| 02.07.2026 | 7,58 | 7,77 | 7,55 | 7,74 | 1,81% | 46.800,00 |
| 01.07.2026 | 7,74 | 7,78 | 7,60 | 7,61 | -2,16% | 43.448,00 |
| 30.06.2026 | 7,64 | 7,83 | 7,62 | 7,77 | 1,32% | 3.676,00 |
| 29.06.2026 | 7,74 | 7,81 | 7,61 | 7,67 | -0,98% | 8.066,00 |
| 26.06.2026 | 7,69 | 7,75 | 7,63 | 7,75 | -0,39% | 5.421,00 |
| 25.06.2026 | 7,60 | 7,82 | 7,54 | 7,78 | 1,43% | 106.290,00 |
| 24.06.2026 | 8,10 | 8,16 | 7,65 | 7,67 | -5,68% | 12.198,00 |
| 23.06.2026 | 8,13 | 8,31 | 7,99 | 8,13 | -0,91% | 17.704,00 |
| 22.06.2026 | 7,95 | 8,29 | 7,91 | 8,21 | 1,86% | 10.250,00 |
| 19.06.2026 | 7,96 | 8,14 | 7,93 | 8,06 | -0,43% | 46.647,00 |
| 18.06.2026 | 8,23 | 8,37 | 7,90 | 8,09 | -2,80% | 24.257,00 |
| 17.06.2026 | 8,27 | 8,46 | 8,19 | 8,32 | 0,12% | 34.545,00 |
| 16.06.2026 | 8,51 | 8,52 | 8,23 | 8,31 | -2,77% | 23.415,00 |
| 15.06.2026 | 8,80 | 8,81 | 8,40 | 8,55 | -4,98% | 133.550,00 |
| 12.06.2026 | 8,92 | 9,05 | 8,68 | 9,00 | 0,01% | 31.893,00 |
| 11.06.2026 | 9,22 | 9,39 | 8,95 | 9,00 | -2,10% | 47.487,00 |
| 10.06.2026 | 9,08 | 9,36 | 8,96 | 9,19 | 1,12% | 6.832,00 |
| 09.06.2026 | 9,22 | 9,34 | 8,95 | 9,09 | -2,15% | - |
| 08.06.2026 | 9,49 | 9,53 | 9,19 | 9,29 | 1,14% | 28.209,00 |
| 05.06.2026 | 9,16 | 9,35 | 8,98 | 9,18 | 0,20% | - |
| 04.06.2026 | 9,23 | 9,26 | 9,00 | 9,17 | -1,54% | 8.420,00 |
| 03.06.2026 | 9,26 | 9,34 | 9,11 | 9,31 | 2,14% | 14.091,00 |
| 02.06.2026 | 9,10 | 9,13 | 8,91 | 9,11 | -0,68% | 24.956,00 |
| 01.06.2026 | 9,21 | 9,32 | 8,99 | 9,18 | 0,90% | 10.487,00 |
| 29.05.2026 | 9,12 | 9,21 | 8,96 | 9,09 | -1,27% | 22.695,00 |
| 28.05.2026 | 9,28 | 9,32 | 9,08 | 9,21 | 0,71% | 12.141,00 |
| 27.05.2026 | 9,71 | 9,72 | 9,11 | 9,15 | -6,16% | 10.212,00 |
| 26.05.2026 | 9,58 | 9,86 | 9,49 | 9,75 | 2,82% | 3.540,00 |
| 25.05.2026 | 9,62 | 9,68 | 9,43 | 9,48 | -4,50% | 57.001,00 |
| 22.05.2026 | 9,80 | 9,99 | 9,76 | 9,93 | 2,06% | 5.824,00 |
| 21.05.2026 | 10,19 | 10,24 | 9,59 | 9,73 | -3,76% | - |
| 20.05.2026 | 10,35 | 10,43 | 9,98 | 10,11 | -2,65% | - |
| 19.05.2026 | 10,39 | 10,44 | 10,23 | 10,38 | 1,27% | 12.600,00 |
| 18.05.2026 | 10,29 | 10,48 | 10,12 | 10,25 | 0,89% | - |
| 15.05.2026 | 10,23 | 10,24 | 10,09 | 10,16 | 0,30% | 22,00 |
| 14.05.2026 | 9,93 | 10,15 | 9,77 | 10,13 | 2,03% | - |
| 13.05.2026 | 9,75 | 9,99 | 9,74 | 9,93 | 0,59% | - |
| 12.05.2026 | 9,78 | 9,91 | 9,70 | 9,87 | 1,70% | - |
| 11.05.2026 | 9,89 | 9,91 | 9,62 | 9,71 | 1,84% | - |
| 08.05.2026 | 9,60 | 9,72 | 9,50 | 9,53 | -1,07% | - |
| 07.05.2026 | 9,64 | 9,79 | 9,42 | 9,63 | 0,50% | - |
| 06.05.2026 | 9,97 | 10,03 | 9,44 | 9,59 | -5,57% | - |
| 05.05.2026 | 9,83 | 10,29 | 9,82 | 10,15 | 2,53% | - |
| 04.05.2026 | 9,90 | 10,13 | 9,83 | 9,90 | -0,83% | - |
| 30.04.2026 | 10,06 | 10,17 | 9,83 | 9,98 | 0,77% | - |
| 29.04.2026 | 9,64 | 9,91 | 9,60 | 9,91 | 3,00% | - |
| 28.04.2026 | 9,57 | 9,77 | 9,54 | 9,62 | 1,99% | - |
| 27.04.2026 | 9,53 | 9,60 | 9,41 | 9,43 | 0,05% | - |
| 24.04.2026 | 9,58 | 9,73 | 9,29 | 9,43 | -1,65% | - |
| 23.04.2026 | 9,43 | 9,71 | 9,41 | 9,58 | 2,71% | - |
| 22.04.2026 | 9,26 | 9,40 | 9,09 | 9,33 | 0,86% | - |
| 21.04.2026 | 9,09 | 9,32 | 8,92 | 9,25 | 1,09% | - |
| 20.04.2026 | 8,90 | 9,20 | 8,87 | 9,15 | 3,71% | - |
| 17.04.2026 | 9,58 | 9,63 | 8,56 | 8,82 | -7,47% | - |
| 16.04.2026 | 9,36 | 9,69 | 9,34 | 9,54 | 1,92% | - |
| 15.04.2026 | 9,49 | 9,62 | 9,34 | 9,36 | -1,16% | - |
| 14.04.2026 | 9,68 | 9,86 | 9,40 | 9,47 | -2,07% | 4.576,00 |
| 13.04.2026 | 9,94 | 10,21 | 9,57 | 9,67 | 2,11% | - |
| 10.04.2026 | 10,14 | 10,18 | 9,47 | 9,47 | -7,16% | - |
| 09.04.2026 | 9,98 | 10,22 | 9,76 | 10,20 | 1,34% | - |
| 08.04.2026 | 9,80 | 10,16 | 9,20 | 10,06 | -7,54% | 495,00 |
| 07.04.2026 | 11,14 | 11,24 | 10,76 | 10,88 | -1,49% | - |
| 02.04.2026 | 10,85 | 11,12 | 10,42 | 11,05 | 9,74% | - |
| 01.04.2026 | 10,43 | 10,43 | 9,97 | 10,07 | -4,33% | - |
| 31.03.2026 | 10,40 | 10,85 | 10,28 | 10,52 | 0,29% | - |
| 30.03.2026 | 10,48 | 10,59 | 10,34 | 10,49 | 0,10% | - |
| 27.03.2026 | 10,13 | 10,50 | 10,13 | 10,48 | 4,62% | - |
| 26.03.2026 | 10,03 | 10,24 | 9,75 | 10,02 | -2,51% | - |
| 25.03.2026 | 10,02 | 10,30 | 9,77 | 10,28 | 2,72% | - |
| 24.03.2026 | 10,35 | 10,50 | 9,82 | 10,00 | -1,30% | - |
| 23.03.2026 | 11,20 | 11,27 | 9,90 | 10,14 | -9,43% | 87.000,00 |
| 20.03.2026 | 11,33 | 11,38 | 10,84 | 11,19 | -0,40% | - |
| 19.03.2026 | 10,95 | 11,52 | 10,89 | 11,24 | 1,13% | 22.000,00 |
| 18.03.2026 | 10,95 | 11,20 | 10,50 | 11,11 | -0,18% | 30.220,00 |
| 17.03.2026 | 10,72 | 11,16 | 10,49 | 11,13 | 6,66% | - |
| 16.03.2026 | 10,59 | 10,89 | 10,31 | 10,44 | -4,62% | - |
| 13.03.2026 | 10,82 | 10,96 | 10,18 | 10,94 | 1,39% | 17.160,00 |
| 12.03.2026 | 9,90 | 10,87 | 9,75 | 10,79 | 8,39% | 25.000,00 |
| 11.03.2026 | 9,78 | 10,07 | 9,63 | 9,96 | 0,05% | - |
| 10.03.2026 | 9,41 | 10,22 | 9,13 | 9,95 | 9,88% | 18.200,00 |
| 09.03.2026 | 10,61 | 10,62 | 8,38 | 9,06 | -3,65% | - |
| 06.03.2026 | 9,43 | 9,61 | 9,20 | 9,40 | 0,67% | - |
| 05.03.2026 | 9,68 | 9,76 | 9,28 | 9,34 | -2,71% | - |