Etablissements Maurel & Prom SA MAU
EURONEXT · Frankreich · Energierohstoffe
€7,75-0,08 (-0,96 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €7,74 | -0,96 % | €7,74 | €7,78 | €7,59 | 327,28K |
| 2026-09-30 | €7,82 | -1,64 % | €7,85 | €7,92 | €7,78 | 229,87K |
| 2026-09-29 | €7,95 | -2,09 % | €8,04 | €8,04 | €7,86 | 203,45K |
| 2026-09-28 | €8,12 | +0,68 % | €8,15 | €8,22 | €8,06 | 184,17K |
| 2026-09-25 | €8,06 | -1,16 % | €7,99 | €8,10 | €7,93 | 199,03K |
| 2026-09-24 | €8,16 | +0,25 % | €8,16 | €8,26 | €8,11 | 170,44K |
| 2026-09-23 | €8,14 | +1,06 % | €7,99 | €8,14 | €7,94 | 156,59K |
| 2026-09-22 | €8,06 | +0,88 % | €8,06 | €8,20 | €7,89 | 163,03K |
| 2026-09-21 | €7,99 | -3,45 % | €8,16 | €8,25 | €7,99 | 180,55K |
| 2026-09-18 | €8,27 | 0,00 % | €8,24 | €8,28 | €8,10 | 187,83K |
| 2026-09-17 | €8,27 | -0,72 % | €8,25 | €8,33 | €8,18 | 132,54K |
| 2026-09-16 | €8,33 | -2,00 % | €8,54 | €8,60 | €8,33 | 192,23K |
| 2026-09-15 | €8,50 | +1,13 % | €8,39 | €8,50 | €8,27 | 155,03K |
| 2026-09-14 | €8,40 | +3,26 % | €8,27 | €8,55 | €8,21 | 413,39K |
| 2026-09-11 | €8,14 | -1,75 % | €8,28 | €8,28 | €8,13 | 125,99K |
| 2026-09-10 | €8,28 | -0,30 % | €8,32 | €8,36 | €8,20 | 164,77K |
| 2026-09-09 | €8,31 | +0,61 % | €8,35 | €8,41 | €8,27 | 212,25K |
| 2026-09-08 | €8,26 | +2,29 % | €8,13 | €8,27 | €8,08 | 184,80K |
| 2026-09-07 | €8,07 | +2,41 % | €8,06 | €8,12 | €8,02 | 112,71K |
| 2026-09-04 | €7,89 | -3,37 % | €8,11 | €8,12 | €7,78 | 220,02K |
| 2026-09-03 | €8,16 | -0,37 % | €8,09 | €8,22 | €8,06 | 165,23K |
| 2026-09-02 | €8,19 | +1,80 % | €8,10 | €8,23 | €8,08 | 222,05K |
| 2026-09-01 | €8,05 | +1,64 % | €8,06 | €8,09 | €7,96 | 179,78K |
| 2026-08-31 | €7,91 | +0,83 % | €8,08 | €8,12 | €7,89 | 217,09K |
| 2026-08-28 | €7,85 | +1,88 % | €7,80 | €7,91 | €7,78 | 130,43K |
| 2026-08-27 | €7,70 | -1,28 % | €7,80 | €7,82 | €7,66 | 169,16K |
| 2026-08-26 | €7,80 | +0,32 % | €7,70 | €7,82 | €7,61 | 199,94K |
| 2026-08-25 | €7,78 | -5,87 % | €7,88 | €7,93 | €7,75 | 276,32K |
| 2026-08-24 | €8,27 | -2,65 % | €8,44 | €8,48 | €8,26 | 172,04K |
| 2026-08-21 | €8,49 | -1,85 % | €8,65 | €8,70 | €8,47 | 281,99K |
| 2026-08-20 | €8,65 | +1,59 % | €8,49 | €8,73 | €8,44 | 209,62K |
| 2026-08-19 | €8,52 | +1,92 % | €8,44 | €8,53 | €8,41 | 264,94K |
| 2026-08-18 | €8,35 | +1,77 % | €8,30 | €8,38 | €8,25 | 218,77K |
| 2026-08-17 | €8,21 | +1,05 % | €8,13 | €8,26 | €8,11 | 141,66K |
| 2026-08-14 | €8,13 | +0,87 % | €8,08 | €8,22 | €8,07 | 107,72K |
| 2026-08-13 | €8,06 | -1,59 % | €8,19 | €8,24 | €7,98 | 149,61K |
| 2026-08-12 | €8,19 | 0,00 % | €8,18 | €8,25 | €8,15 | 131,82K |
| 2026-08-11 | €8,19 | +2,57 % | €8,15 | €8,26 | €8,12 | 217,34K |
| 2026-08-10 | €7,98 | +1,08 % | €7,91 | €8,02 | €7,87 | 191,03K |
| 2026-08-07 | €7,89 | -0,69 % | €8,01 | €8,07 | €7,79 | 226,56K |
| 2026-08-06 | €7,95 | +0,38 % | €7,92 | €8,19 | €7,88 | 409,22K |
| 2026-08-05 | €7,92 | 0,00 % | €8,04 | €8,11 | €7,86 | 339,36K |
| 2026-08-04 | €7,92 | -2,04 % | €8,11 | €8,21 | €7,85 | 201,20K |
| 2026-08-03 | €8,09 | -0,43 % | €7,94 | €8,09 | €7,87 | 205,58K |
| 2026-07-31 | €8,12 | 0,00 % | €8,14 | €8,24 | €8,10 | 102,00K |
| 2026-07-30 | €8,12 | -0,06 % | €8,13 | €8,24 | €8,06 | 138,47K |
| 2026-07-29 | €8,13 | +2,52 % | €8,05 | €8,13 | €7,93 | 179,71K |
| 2026-07-28 | €7,93 | -2,88 % | €8,02 | €8,06 | €7,90 | 214,20K |
| 2026-07-27 | €8,16 | -5,17 % | €8,22 | €8,28 | €8,09 | 318,50K |
| 2026-07-24 | €8,60 | -0,17 % | €8,52 | €8,68 | €8,44 | 206,57K |
| 2026-07-23 | €8,62 | +1,77 % | €8,60 | €8,69 | €8,54 | 223,97K |
| 2026-07-22 | €8,47 | +3,29 % | €8,43 | €8,60 | €8,32 | 250,59K |
| 2026-07-21 | €8,20 | +3,47 % | €8,10 | €8,22 | €8,00 | 279,22K |
| 2026-07-20 | €7,93 | +1,21 % | €8,05 | €8,06 | €7,83 | 209,08K |
| 2026-07-17 | €7,83 | -0,25 % | €7,82 | €7,86 | €7,74 | 106,63K |
| 2026-07-16 | €7,85 | -0,38 % | €7,93 | €7,93 | €7,74 | 194,16K |
| 2026-07-15 | €7,88 | -1,19 % | €7,97 | €8,02 | €7,86 | 143,01K |
| 2026-07-14 | €7,97 | +0,44 % | €8,18 | €8,19 | €7,91 | 243,23K |
| 2026-07-13 | €7,94 | +1,99 % | €8,07 | €8,09 | €7,78 | 204,55K |
| 2026-07-10 | €7,78 | -1,64 % | €7,89 | €7,92 | €7,77 | 107,65K |
| 2026-07-09 | €7,91 | -2,28 % | €8,00 | €8,05 | €7,86 | 228,31K |
| 2026-07-08 | €8,10 | +6,30 % | €7,91 | €8,15 | €7,76 | 458,08K |
| 2026-07-07 | €7,62 | -0,78 % | €7,61 | €7,69 | €7,53 | 130,36K |
| 2026-07-06 | €7,68 | -0,52 % | €7,66 | €7,74 | €7,61 | 85,63K |
| 2026-07-03 | €7,72 | +0,85 % | €7,78 | €7,78 | €7,60 | 100,70K |
| 2026-07-02 | €7,66 | +0,46 % | €7,55 | €7,73 | €7,54 | 143,55K |
| 2026-07-01 | €7,62 | -2,18 % | €7,80 | €7,80 | €7,60 | 186,74K |
| 2026-06-30 | €7,79 | +1,63 % | €7,70 | €7,83 | €7,66 | 163,78K |
| 2026-06-29 | €7,66 | -0,39 % | €7,72 | €7,75 | €7,61 | 189,36K |
| 2026-06-26 | €7,70 | -0,06 % | €7,70 | €7,76 | €7,63 | 237,00K |
| 2026-06-25 | €7,70 | 0,00 % | €7,63 | €7,70 | €7,53 | 181,64K |
| 2026-06-24 | €7,70 | -5,29 % | €8,13 | €8,13 | €7,68 | 232,23K |
| 2026-06-23 | €8,13 | -0,67 % | €8,30 | €8,32 | €7,98 | 165,48K |
| 2026-06-22 | €8,19 | +1,49 % | €8,31 | €8,34 | €8,10 | 141,87K |
| 2026-06-19 | €8,06 | +1,57 % | €8,07 | €8,14 | €7,97 | 155,99K |
| 2026-06-18 | €7,94 | -5,53 % | €8,40 | €8,40 | €7,89 | 235,17K |
| 2026-06-17 | €8,40 | +1,08 % | €8,39 | €8,47 | €8,24 | 200,59K |
| 2026-06-16 | €8,31 | -2,41 % | €8,50 | €8,51 | €8,23 | 262,41K |
| 2026-06-15 | €8,52 | -5,44 % | €8,68 | €8,73 | €8,38 | 323,97K |
| 2026-06-12 | €9,01 | -3,22 % | €8,88 | €9,06 | €8,66 | 263,86K |
| 2026-06-11 | €9,31 | +0,92 % | €9,28 | €9,40 | €9,26 | 131,91K |
| 2026-06-10 | €9,23 | +2,05 % | €9,08 | €9,23 | €8,96 | 150,98K |
| 2026-06-09 | €9,04 | -2,95 % | €9,28 | €9,34 | €9,03 | 118,73K |
| 2026-06-08 | €9,31 | +0,81 % | €9,52 | €9,54 | €9,20 | 201,07K |
| 2026-06-05 | €9,24 | +1,09 % | €8,98 | €9,35 | €8,94 | 142,38K |
| 2026-06-04 | €9,14 | -1,72 % | €9,15 | €9,19 | €8,99 | 201,83K |
| 2026-06-03 | €9,30 | +2,82 % | €9,15 | €9,34 | €9,10 | 181,26K |
| 2026-06-02 | €9,05 | -2,16 % | €8,99 | €9,06 | €8,90 | 302,11K |
| 2026-06-01 | €9,24 | +2,61 % | €9,12 | €9,27 | €8,97 | 185,43K |
| 2026-05-29 | €9,01 | -2,07 % | €9,07 | €9,20 | €8,95 | 304,88K |