9,288€
1,34%
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 |
|---|---|---|---|---|---|---|
| 11.06.2026 | 9,22 | 9,39 | 9,20 | 9,31 | 1,34% | - |
| 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% | - |
| 04.03.2026 | 9,70 | 9,77 | 9,40 | 9,60 | 2,35% | - |
| 03.03.2026 | 9,74 | 9,87 | 9,08 | 9,38 | -1,61% | - |
| 02.03.2026 | 10,45 | 10,45 | 9,39 | 9,53 | 5,69% | 17.910,00 |
| 27.02.2026 | 8,90 | 9,11 | 8,84 | 9,02 | 2,04% | - |
| 26.02.2026 | 9,29 | 9,32 | 8,73 | 8,84 | -4,77% | - |
| 25.02.2026 | 8,94 | 9,31 | 8,94 | 9,28 | 3,09% | - |
| 24.02.2026 | 8,85 | 9,04 | 8,82 | 9,00 | 2,56% | - |
| 23.02.2026 | 8,56 | 8,82 | 8,49 | 8,78 | 1,56% | - |
| 20.02.2026 | 8,52 | 8,83 | 8,36 | 8,64 | 1,37% | - |
| 19.02.2026 | 7,91 | 8,61 | 7,90 | 8,52 | 8,85% | - |
| 18.02.2026 | 7,54 | 7,85 | 7,53 | 7,83 | 4,19% | - |
| 17.02.2026 | 7,59 | 7,77 | 7,44 | 7,52 | -1,57% | - |
| 16.02.2026 | 7,55 | 7,66 | 7,26 | 7,64 | -1,23% | - |
| 13.02.2026 | 7,43 | 7,78 | 7,33 | 7,73 | 3,97% | - |
| 12.02.2026 | 7,34 | 7,75 | 7,33 | 7,44 | 1,23% | - |
| 11.02.2026 | 7,23 | 7,40 | 7,21 | 7,35 | 1,90% | - |
| 10.02.2026 | 7,17 | 7,26 | 7,10 | 7,21 | 0,70% | - |
| 09.02.2026 | 6,77 | 7,20 | 6,76 | 7,16 | 4,57% | - |
| 06.02.2026 | 6,91 | 6,93 | 6,75 | 6,85 | 0,32% | - |
| 05.02.2026 | 6,85 | 6,99 | 6,75 | 6,82 | -1,02% | - |
| 04.02.2026 | 6,69 | 7,04 | 6,63 | 6,89 | 2,88% | - |
| 03.02.2026 | 6,54 | 6,73 | 6,51 | 6,70 | 1,75% | - |
| 02.02.2026 | 6,14 | 6,59 | 6,14 | 6,59 | 1,18% | - |
| 30.01.2026 | 6,64 | 6,79 | 6,41 | 6,51 | -3,98% | - |
| 29.01.2026 | 6,64 | 6,84 | 6,48 | 6,78 | 3,35% | - |
| 28.01.2026 | 6,68 | 6,68 | 6,50 | 6,56 | -1,43% | - |
| 27.01.2026 | 6,56 | 6,66 | 6,45 | 6,65 | 0,88% | - |
| 26.01.2026 | 6,39 | 6,61 | 6,35 | 6,60 | 4,10% | - |
| 23.01.2026 | 6,27 | 6,39 | 6,23 | 6,34 | 2,43% | - |
| 22.01.2026 | 6,22 | 6,31 | 6,16 | 6,19 | -0,80% | - |
| 21.01.2026 | 6,05 | 6,25 | 6,01 | 6,24 | 2,84% | - |
| 20.01.2026 | 6,08 | 6,17 | 5,95 | 6,06 | 0,05% | - |