2,258€
-3,11%
Echtzeit-Aktienkurs Eutelsat Communications S.A.
Bid:
Ask:
Aktienkurse zur Eutelsat Communications S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 2,30 | 2,32 | 2,26 | 2,26 | -3,00% | 61.673,00 |
| 26.02.2026 | 2,40 | 2,40 | 2,32 | 2,33 | -0,21% | 50.669,00 |
| 25.02.2026 | 2,28 | 2,38 | 2,28 | 2,34 | 3,09% | 62.513,00 |
| 24.02.2026 | 2,22 | 2,27 | 2,20 | 2,27 | 0,89% | 22.972,00 |
| 23.02.2026 | 2,15 | 2,36 | 2,15 | 2,25 | 3,70% | 84.256,00 |
| 20.02.2026 | 2,13 | 2,20 | 2,12 | 2,17 | 1,41% | 23.408,00 |
| 19.02.2026 | 2,17 | 2,18 | 2,14 | 2,14 | -1,39% | 8.321,00 |
| 18.02.2026 | 2,15 | 2,18 | 2,15 | 2,17 | 1,17% | 14.457,00 |
| 17.02.2026 | 2,16 | 2,16 | 2,08 | 2,14 | -2,95% | 153.994,00 |
| 16.02.2026 | 2,28 | 2,28 | 2,18 | 2,21 | -0,68% | 24.113,00 |
| 13.02.2026 | 2,18 | 2,39 | 2,18 | 2,22 | 3,50% | 97.769,00 |
| 12.02.2026 | 2,20 | 2,20 | 2,13 | 2,15 | -2,72% | 80.691,00 |
| 11.02.2026 | 2,23 | 2,24 | 2,19 | 2,21 | -1,12% | 43.725,00 |
| 10.02.2026 | 2,19 | 2,27 | 2,19 | 2,23 | 1,59% | 58.992,00 |
| 09.02.2026 | 2,14 | 2,20 | 2,10 | 2,20 | 4,77% | 38.834,00 |
| 06.02.2026 | 2,09 | 2,13 | 2,06 | 2,10 | -1,64% | 57.529,00 |
| 05.02.2026 | 2,09 | 2,15 | 2,09 | 2,13 | -1,39% | 63.480,00 |
| 04.02.2026 | 2,21 | 2,24 | 2,16 | 2,16 | -2,26% | 106.565,00 |
| 03.02.2026 | 2,21 | 2,25 | 2,19 | 2,21 | -0,67% | 60.555,00 |
| 02.02.2026 | 2,23 | 2,25 | 2,19 | 2,23 | -3,47% | 147.868,00 |
| 30.01.2026 | 2,24 | 2,34 | 2,20 | 2,31 | -2,33% | 124.194,00 |
| 29.01.2026 | 2,39 | 2,44 | 2,33 | 2,36 | -3,08% | 117.072,00 |
| 28.01.2026 | 2,16 | 2,44 | 2,16 | 2,44 | 11,19% | 389.984,00 |
| 27.01.2026 | 2,13 | 2,19 | 2,12 | 2,19 | -0,45% | 109.413,00 |
| 26.01.2026 | 2,23 | 2,25 | 2,20 | 2,20 | 0,00% | 69.732,00 |
| 23.01.2026 | 2,25 | 2,26 | 2,16 | 2,20 | -2,22% | 63.191,00 |
| 22.01.2026 | 2,34 | 2,37 | 2,25 | 2,25 | -4,26% | 200.621,00 |
| 21.01.2026 | 2,31 | 2,40 | 2,29 | 2,35 | -2,29% | 196.866,00 |
| 20.01.2026 | 2,52 | 2,52 | 2,30 | 2,41 | -6,60% | 575.151,00 |
| 19.01.2026 | 2,31 | 2,61 | 2,25 | 2,58 | 15,47% | 508.309,00 |
| 16.01.2026 | 2,20 | 2,29 | 2,19 | 2,23 | -1,98% | 89.600,00 |
| 15.01.2026 | 2,25 | 2,28 | 2,22 | 2,28 | 1,56% | 29.487,00 |
| 14.01.2026 | 2,30 | 2,31 | 2,18 | 2,24 | -3,03% | 92.029,00 |
| 13.01.2026 | 2,23 | 2,36 | 2,20 | 2,31 | 5,00% | 324.233,00 |
| 12.01.2026 | 1,95 | 2,20 | 1,95 | 2,20 | 16,53% | 303.612,00 |
| 09.01.2026 | 1,91 | 1,91 | 1,85 | 1,89 | -0,63% | 57.871,00 |
| 08.01.2026 | 1,95 | 1,96 | 1,87 | 1,90 | -3,06% | 101.484,00 |
| 07.01.2026 | 1,86 | 1,96 | 1,86 | 1,96 | 6,87% | 88.538,00 |
| 06.01.2026 | 1,84 | 1,89 | 1,82 | 1,83 | 0,77% | 13.376,00 |
| 05.01.2026 | 1,83 | 1,83 | 1,78 | 1,82 | 2,36% | 42.067,00 |
| 02.01.2026 | 1,71 | 1,78 | 1,71 | 1,78 | 5,58% | 124.669,00 |
| 30.12.2025 | 1,70 | 1,70 | 1,66 | 1,68 | -0,82% | 87.072,00 |
| 29.12.2025 | 1,67 | 1,70 | 1,64 | 1,70 | 3,79% | 223.585,00 |
| 23.12.2025 | 1,64 | 1,69 | 1,63 | 1,64 | -0,12% | 60.449,00 |
| 22.12.2025 | 1,67 | 1,69 | 1,63 | 1,64 | -0,36% | 24.745,00 |
| 19.12.2025 | 1,69 | 1,72 | 1,60 | 1,64 | -2,61% | 276.346,00 |
| 18.12.2025 | 1,80 | 1,80 | 1,67 | 1,69 | -8,26% | 367.482,00 |
| 17.12.2025 | 1,87 | 1,92 | 1,83 | 1,84 | -2,13% | 191.151,00 |
| 16.12.2025 | 1,87 | 1,90 | 1,87 | 1,88 | 0,00% | 67.675,00 |
| 15.12.2025 | 1,90 | 1,93 | 1,88 | 1,88 | -1,26% | 73.831,00 |
| 12.12.2025 | 1,90 | 1,97 | 1,89 | 1,90 | -8,68% | 218.121,00 |
| 11.12.2025 | 2,08 | 2,11 | 2,04 | 2,09 | 1,21% | 87.843,00 |
| 10.12.2025 | 2,10 | 2,12 | 2,06 | 2,06 | 0,49% | 26.790,00 |
| 09.12.2025 | 2,07 | 2,11 | 2,02 | 2,05 | 0,24% | 55.235,00 |
| 08.12.2025 | 2,18 | 2,19 | 2,05 | 2,05 | -5,54% | 114.117,00 |
| 05.12.2025 | 2,14 | 2,22 | 2,07 | 2,17 | 4,09% | 465.859,00 |
| 04.12.2025 | 1,96 | 2,18 | 1,95 | 2,08 | 6,01% | 140.912,00 |
| 03.12.2025 | 1,96 | 1,98 | 1,89 | 1,96 | -6,35% | 545.002,00 |
| 02.12.2025 | 2,09 | 2,12 | 2,05 | 2,10 | 1,95% | 83.447,00 |
| 01.12.2025 | 2,13 | 2,16 | 2,06 | 2,06 | -5,73% | 65.817,00 |
| 28.11.2025 | 2,21 | 2,21 | 2,16 | 2,18 | 0,69% | 150.438,00 |
| 27.11.2025 | 2,14 | 2,27 | 2,09 | 2,17 | 5,10% | 148.195,00 |
| 26.11.2025 | 2,28 | 2,28 | 2,05 | 2,06 | -6,24% | 261.061,00 |
| 25.11.2025 | 2,48 | 2,50 | 2,14 | 2,20 | -12,83% | 273.959,00 |
| 24.11.2025 | 2,52 | 2,56 | 2,51 | 2,52 | 1,25% | 26.077,00 |
| 21.11.2025 | 2,52 | 2,52 | 2,46 | 2,49 | -0,78% | 80.122,00 |
| 20.11.2025 | 2,55 | 2,55 | 2,51 | 2,51 | -1,68% | 17.504,00 |
| 19.11.2025 | 2,59 | 2,65 | 2,53 | 2,55 | 0,61% | 62.367,00 |
| 18.11.2025 | 2,42 | 2,54 | 2,36 | 2,54 | 2,68% | 281.718,00 |
| 17.11.2025 | 2,49 | 2,50 | 2,45 | 2,47 | -0,94% | 38.079,00 |
| 14.11.2025 | 2,51 | 2,51 | 2,47 | 2,49 | -1,99% | 22.141,00 |
| 13.11.2025 | 2,57 | 2,57 | 2,54 | 2,54 | 0,93% | 20.810,00 |
| 12.11.2025 | 2,50 | 2,52 | 2,50 | 2,52 | 1,57% | 15.136,00 |
| 10.11.2025 | 2,57 | 2,57 | 2,47 | 2,48 | 2,41% | 43.845,00 |
| 07.11.2025 | 2,49 | 2,49 | 2,42 | 2,42 | -3,12% | 24.772,00 |
| 06.11.2025 | 2,47 | 2,56 | 2,46 | 2,50 | 0,31% | 16.257,00 |
| 05.11.2025 | 2,52 | 2,54 | 2,49 | 2,49 | -3,90% | 18.097,00 |
| 04.11.2025 | 2,57 | 2,59 | 2,54 | 2,59 | -0,75% | 42.404,00 |
| 03.11.2025 | 2,65 | 2,66 | 2,61 | 2,61 | -0,89% | 15.265,00 |
| 31.10.2025 | 2,66 | 2,66 | 2,61 | 2,64 | -1,46% | 35.978,00 |
| 30.10.2025 | 2,87 | 2,87 | 2,68 | 2,68 | -6,28% | 54.894,00 |
| 29.10.2025 | 2,63 | 2,86 | 2,63 | 2,86 | 8,43% | 59.983,00 |
| 28.10.2025 | 2,69 | 2,69 | 2,63 | 2,63 | -2,59% | 50.722,00 |
| 27.10.2025 | 2,82 | 2,84 | 2,70 | 2,70 | -2,25% | 95.977,00 |
| 24.10.2025 | 2,93 | 2,93 | 2,77 | 2,77 | -3,92% | 93.219,00 |
| 23.10.2025 | 2,65 | 2,88 | 2,63 | 2,88 | 9,32% | 111.026,00 |
| 22.10.2025 | 2,74 | 2,77 | 2,63 | 2,63 | -8,65% | 126.944,00 |
| 21.10.2025 | 2,90 | 2,90 | 2,85 | 2,88 | -0,40% | 28.408,00 |
| 20.10.2025 | 2,84 | 2,93 | 2,82 | 2,89 | 1,64% | 77.018,00 |
| 17.10.2025 | 2,94 | 2,94 | 2,80 | 2,85 | -6,52% | 46.964,00 |
| 16.10.2025 | 3,09 | 3,19 | 3,03 | 3,05 | -1,39% | 49.401,00 |
| 15.10.2025 | 3,10 | 3,13 | 3,02 | 3,09 | 1,93% | 63.119,00 |
| 14.10.2025 | 2,95 | 3,04 | 2,94 | 3,03 | 1,43% | 23.741,00 |
| 13.10.2025 | 2,94 | 3,00 | 2,87 | 2,99 | 2,54% | 60.671,00 |
| 10.10.2025 | 3,06 | 3,06 | 2,91 | 2,91 | -4,83% | 75.234,00 |
| 09.10.2025 | 2,89 | 3,16 | 2,89 | 3,06 | 8,12% | 220.045,00 |
| 08.10.2025 | 2,86 | 2,89 | 2,74 | 2,83 | -1,36% | 32.374,00 |
| 07.10.2025 | 2,81 | 2,87 | 2,76 | 2,87 | 0,41% | 20.067,00 |
| 06.10.2025 | 2,82 | 2,94 | 2,79 | 2,86 | -1,21% | 145.536,00 |
| 03.10.2025 | 2,77 | 2,89 | 2,73 | 2,89 | 7,06% | 105.002,00 |