2,998€
2,08%
Echtzeit-Aktienkurs EUTELSAT COMMS EO 1
Bid:
Ask:
Aktienkurse zur EUTELSAT COMMS EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,93 | 3,07 | 2,92 | 2,95 | 0,17% | 96.335,00 |
| 04.05.2026 | 2,72 | 2,96 | 2,67 | 2,94 | 9,41% | 152.341,00 |
| 30.04.2026 | 2,69 | 2,76 | 2,62 | 2,69 | 0,04% | 41.927,00 |
| 29.04.2026 | 2,57 | 2,81 | 2,57 | 2,69 | 4,47% | 22.115,00 |
| 28.04.2026 | 2,63 | 2,63 | 2,51 | 2,57 | -2,02% | 97.818,00 |
| 27.04.2026 | 2,79 | 2,79 | 2,59 | 2,63 | -5,98% | 84.204,00 |
| 24.04.2026 | 2,89 | 2,89 | 2,75 | 2,79 | -3,56% | 50.185,00 |
| 23.04.2026 | 2,94 | 2,96 | 2,82 | 2,90 | -2,79% | 61.975,00 |
| 22.04.2026 | 2,71 | 3,08 | 2,70 | 2,98 | 10,29% | 163.909,00 |
| 21.04.2026 | 2,70 | 2,77 | 2,68 | 2,70 | 0,00% | 91.931,00 |
| 20.04.2026 | 2,74 | 2,81 | 2,68 | 2,70 | -2,49% | 85.434,00 |
| 17.04.2026 | 2,69 | 2,87 | 2,67 | 2,77 | 2,93% | 172.519,00 |
| 16.04.2026 | 2,50 | 2,71 | 2,49 | 2,69 | 8,59% | 129.463,00 |
| 15.04.2026 | 2,39 | 2,51 | 2,39 | 2,48 | 3,33% | 57.028,00 |
| 14.04.2026 | 2,28 | 2,44 | 2,28 | 2,40 | 5,22% | 70.103,00 |
| 13.04.2026 | 2,25 | 2,31 | 2,19 | 2,28 | 2,15% | 52.363,00 |
| 10.04.2026 | 2,27 | 2,30 | 2,22 | 2,23 | -1,76% | 70.176,00 |
| 09.04.2026 | 2,36 | 2,37 | 2,26 | 2,27 | -3,97% | 58.570,00 |
| 08.04.2026 | 2,40 | 2,52 | 2,34 | 2,37 | 2,38% | 94.537,00 |
| 07.04.2026 | 2,19 | 2,42 | 2,19 | 2,31 | 5,38% | 175.830,00 |
| 02.04.2026 | 2,14 | 2,22 | 2,10 | 2,19 | 4,53% | 52.219,00 |
| 01.04.2026 | 2,09 | 2,20 | 2,04 | 2,10 | 0,00% | 81.059,00 |
| 31.03.2026 | 2,12 | 2,14 | 2,00 | 2,10 | -0,71% | 127.088,00 |
| 30.03.2026 | 2,10 | 2,14 | 2,06 | 2,11 | 0,00% | 35.983,00 |
| 27.03.2026 | 2,09 | 2,16 | 2,09 | 2,11 | 1,34% | 31.980,00 |
| 26.03.2026 | 2,17 | 2,19 | 2,07 | 2,09 | -3,56% | 55.701,00 |
| 25.03.2026 | 2,09 | 2,21 | 2,07 | 2,16 | 2,95% | 65.597,00 |
| 24.03.2026 | 2,09 | 2,12 | 2,06 | 2,10 | 0,57% | 47.908,00 |
| 23.03.2026 | 2,07 | 2,14 | 2,00 | 2,09 | 0,97% | 53.622,00 |
| 20.03.2026 | 2,07 | 2,13 | 2,04 | 2,07 | 0,15% | 70.938,00 |
| 19.03.2026 | 2,06 | 2,09 | 2,01 | 2,07 | 0,83% | 45.769,00 |
| 18.03.2026 | 2,08 | 2,15 | 2,04 | 2,05 | -0,58% | 50.868,00 |
| 17.03.2026 | 2,06 | 2,09 | 2,00 | 2,06 | 0,49% | 24.162,00 |
| 16.03.2026 | 1,97 | 2,12 | 1,94 | 2,05 | 4,38% | 65.443,00 |
| 13.03.2026 | 2,01 | 2,03 | 1,96 | 1,96 | -2,29% | 60.365,00 |
| 12.03.2026 | 2,08 | 2,09 | 2,00 | 2,01 | -2,57% | 43.787,00 |
| 11.03.2026 | 2,12 | 2,15 | 2,03 | 2,06 | -1,29% | 60.995,00 |
| 10.03.2026 | 1,95 | 2,16 | 1,94 | 2,09 | 6,36% | 100.278,00 |
| 09.03.2026 | 1,94 | 2,00 | 1,86 | 1,97 | -0,71% | 157.311,00 |
| 06.03.2026 | 2,04 | 2,06 | 1,93 | 1,98 | -2,27% | 85.952,00 |
| 05.03.2026 | 2,06 | 2,12 | 1,98 | 2,03 | -4,84% | 172.642,00 |
| 04.03.2026 | 2,20 | 2,21 | 2,02 | 2,13 | -2,30% | 111.344,00 |
| 03.03.2026 | 2,30 | 2,30 | 2,16 | 2,18 | -4,56% | 49.784,00 |
| 02.03.2026 | 2,26 | 2,36 | 2,19 | 2,28 | 0,97% | 42.141,00 |
| 27.02.2026 | 2,34 | 2,35 | 2,25 | 2,26 | -3,83% | 51.334,00 |
| 26.02.2026 | 2,34 | 2,41 | 2,31 | 2,35 | 0,21% | 72.363,00 |
| 25.02.2026 | 2,24 | 2,39 | 2,23 | 2,35 | 4,31% | 69.220,00 |
| 24.02.2026 | 2,27 | 2,28 | 2,18 | 2,25 | -1,10% | 42.572,00 |
| 23.02.2026 | 2,20 | 2,35 | 2,14 | 2,27 | 4,36% | 98.737,00 |
| 20.02.2026 | 2,14 | 2,20 | 2,12 | 2,18 | 1,78% | 54.778,00 |
| 19.02.2026 | 2,17 | 2,18 | 2,13 | 2,14 | -0,79% | 15.412,00 |
| 18.02.2026 | 2,14 | 2,18 | 2,12 | 2,16 | 1,36% | 38.094,00 |
| 17.02.2026 | 2,20 | 2,20 | 2,08 | 2,13 | -2,96% | 103.241,00 |
| 16.02.2026 | 2,28 | 2,30 | 2,16 | 2,19 | -3,31% | 25.293,00 |
| 13.02.2026 | 2,27 | 2,39 | 2,15 | 2,27 | 4,52% | 123.663,00 |
| 12.02.2026 | 2,20 | 2,23 | 2,13 | 2,17 | -1,05% | 44.082,00 |
| 11.02.2026 | 2,27 | 2,30 | 2,18 | 2,19 | -1,57% | 36.871,00 |
| 10.02.2026 | 2,22 | 2,27 | 2,19 | 2,23 | 0,22% | 20.002,00 |
| 09.02.2026 | 2,12 | 2,23 | 2,11 | 2,22 | 5,21% | 40.568,00 |
| 06.02.2026 | 2,11 | 2,14 | 2,06 | 2,11 | -0,33% | 47.717,00 |
| 05.02.2026 | 2,14 | 2,16 | 2,07 | 2,12 | -1,40% | 95.817,00 |
| 04.02.2026 | 2,22 | 2,26 | 2,13 | 2,15 | -2,71% | 87.563,00 |
| 03.02.2026 | 2,24 | 2,25 | 2,19 | 2,21 | -0,67% | 26.934,00 |
| 02.02.2026 | 2,29 | 2,29 | 2,17 | 2,23 | -1,98% | 60.205,00 |
| 30.01.2026 | 2,33 | 2,35 | 2,20 | 2,27 | -2,28% | 99.273,00 |
| 29.01.2026 | 2,41 | 2,44 | 2,23 | 2,32 | -3,21% | 152.254,00 |
| 28.01.2026 | 2,18 | 2,44 | 2,15 | 2,40 | 10,34% | 258.655,00 |
| 27.01.2026 | 2,21 | 2,22 | 2,12 | 2,18 | -0,46% | 167.030,00 |
| 26.01.2026 | 2,22 | 2,27 | 2,18 | 2,19 | -0,46% | 22.163,00 |
| 23.01.2026 | 2,24 | 2,26 | 2,16 | 2,20 | -1,13% | 130.980,00 |
| 22.01.2026 | 2,40 | 2,48 | 2,21 | 2,22 | -7,11% | 246.091,00 |
| 21.01.2026 | 2,37 | 2,41 | 2,27 | 2,39 | 1,06% | 247.937,00 |
| 20.01.2026 | 2,53 | 2,72 | 2,30 | 2,37 | -8,16% | 376.256,00 |
| 19.01.2026 | 2,22 | 2,63 | 2,17 | 2,58 | 13,44% | 315.518,00 |
| 16.01.2026 | 2,28 | 2,30 | 2,18 | 2,27 | -0,87% | 112.930,00 |
| 15.01.2026 | 2,24 | 2,30 | 2,21 | 2,29 | 3,15% | 95.558,00 |
| 14.01.2026 | 2,31 | 2,32 | 2,18 | 2,22 | -3,39% | 110.473,00 |
| 13.01.2026 | 2,30 | 2,36 | 2,19 | 2,30 | -0,95% | 267.384,00 |
| 12.01.2026 | 1,93 | 2,33 | 1,92 | 2,32 | 21,91% | 360.929,00 |
| 09.01.2026 | 1,90 | 1,92 | 1,84 | 1,90 | -0,42% | 85.458,00 |
| 08.01.2026 | 1,97 | 1,99 | 1,86 | 1,91 | -3,48% | 83.690,00 |
| 07.01.2026 | 1,85 | 1,99 | 1,84 | 1,98 | 6,85% | 103.716,00 |
| 06.01.2026 | 1,84 | 1,89 | 1,81 | 1,85 | 0,27% | 194.662,00 |
| 05.01.2026 | 1,79 | 1,86 | 1,77 | 1,85 | 3,41% | 144.458,00 |
| 02.01.2026 | 1,71 | 1,79 | 1,69 | 1,79 | 5,86% | 205.350,00 |
| 30.12.2025 | 1,68 | 1,71 | 1,66 | 1,69 | 1,38% | 41.501,00 |
| 29.12.2025 | 1,71 | 1,71 | 1,64 | 1,67 | -0,42% | 163.631,00 |
| 23.12.2025 | 1,66 | 1,70 | 1,63 | 1,67 | 0,78% | 90.175,00 |
| 22.12.2025 | 1,67 | 1,70 | 1,63 | 1,66 | 0,36% | 57.866,00 |
| 19.12.2025 | 1,71 | 1,73 | 1,59 | 1,65 | -2,19% | 192.774,00 |
| 18.12.2025 | 1,84 | 1,85 | 1,67 | 1,69 | -8,45% | 405.473,00 |
| 17.12.2025 | 1,87 | 1,92 | 1,83 | 1,85 | -2,28% | 108.276,00 |
| 16.12.2025 | 1,89 | 1,90 | 1,85 | 1,89 | -0,53% | 85.821,00 |
| 15.12.2025 | 1,91 | 1,95 | 1,88 | 1,90 | -2,16% | 143.806,00 |
| 12.12.2025 | 2,06 | 2,06 | 1,89 | 1,94 | -7,57% | 217.263,00 |
| 11.12.2025 | 2,10 | 2,13 | 2,04 | 2,10 | -0,38% | 88.470,00 |
| 10.12.2025 | 2,05 | 2,14 | 2,05 | 2,11 | 1,49% | 68.818,00 |
| 09.12.2025 | 2,07 | 2,11 | 2,02 | 2,08 | 0,19% | 54.541,00 |
| 08.12.2025 | 2,18 | 2,22 | 2,04 | 2,07 | -3,81% | 86.829,00 |
| 05.12.2025 | 2,08 | 2,24 | 2,05 | 2,16 | 5,12% | 126.739,00 |