3,448€
-3,84%
Echtzeit-Aktienkurs EUTELSAT COMMS EO 1
Bid:
Ask:
Aktienkurse zur EUTELSAT COMMS EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 3,59 | 3,59 | 3,42 | 3,45 | -3,77% | 122.641,00 |
| 15.07.2025 | 3,57 | 3,64 | 3,57 | 3,59 | 0,28% | 54.641,00 |
| 14.07.2025 | 3,65 | 3,65 | 3,50 | 3,58 | -0,97% | 138.904,00 |
| 11.07.2025 | 3,81 | 3,81 | 3,59 | 3,61 | -4,24% | 163.573,00 |
| 10.07.2025 | 3,53 | 3,94 | 3,53 | 3,77 | 7,41% | 206.240,00 |
| 09.07.2025 | 3,56 | 3,61 | 3,50 | 3,51 | -0,43% | 49.846,00 |
| 08.07.2025 | 3,42 | 3,60 | 3,40 | 3,53 | 3,52% | 72.880,00 |
| 07.07.2025 | 3,49 | 3,49 | 3,39 | 3,41 | -0,87% | 32.358,00 |
| 04.07.2025 | 3,50 | 3,54 | 3,43 | 3,44 | 0,15% | 29.726,00 |
| 03.07.2025 | 3,60 | 3,60 | 3,43 | 3,43 | -3,38% | 44.100,00 |
| 02.07.2025 | 3,69 | 3,69 | 3,55 | 3,55 | -0,14% | 40.728,00 |
| 01.07.2025 | 3,74 | 3,74 | 3,51 | 3,56 | -3,40% | 93.367,00 |
| 30.06.2025 | 3,60 | 3,91 | 3,58 | 3,68 | 4,69% | 178.536,00 |
| 27.06.2025 | 3,42 | 3,66 | 3,41 | 3,52 | 2,33% | 114.723,00 |
| 26.06.2025 | 3,36 | 3,51 | 3,25 | 3,44 | 0,44% | 74.373,00 |
| 25.06.2025 | 3,56 | 3,56 | 3,06 | 3,42 | -5,91% | 674.101,00 |
| 24.06.2025 | 4,07 | 4,12 | 3,48 | 3,64 | -5,22% | 541.503,00 |
| 23.06.2025 | 3,84 | 4,42 | 3,67 | 3,84 | 1,99% | 585.669,00 |
| 20.06.2025 | 2,89 | 3,85 | 2,81 | 3,76 | 33,33% | 1.182.396,00 |
| 19.06.2025 | 2,90 | 2,93 | 2,65 | 2,82 | 13,94% | 428.447,00 |
| 18.06.2025 | 2,46 | 2,51 | 2,34 | 2,48 | -1,79% | 107.676,00 |
| 17.06.2025 | 2,24 | 2,53 | 2,23 | 2,52 | 15,60% | 65.800,00 |
| 16.06.2025 | 2,33 | 2,34 | 2,18 | 2,18 | -8,98% | 60.965,00 |
| 13.06.2025 | 2,38 | 2,42 | 2,25 | 2,40 | -2,64% | 109.546,00 |
| 12.06.2025 | 2,48 | 2,51 | 2,39 | 2,46 | -2,77% | 70.527,00 |
| 11.06.2025 | 2,48 | 2,57 | 2,47 | 2,53 | 1,20% | 68.788,00 |
| 10.06.2025 | 2,60 | 2,60 | 2,46 | 2,50 | -2,53% | 46.082,00 |
| 09.06.2025 | 2,50 | 2,62 | 2,37 | 2,57 | 3,01% | 119.427,00 |
| 06.06.2025 | 2,91 | 2,91 | 2,49 | 2,49 | -14,14% | 371.265,00 |
| 05.06.2025 | 2,99 | 3,17 | 2,83 | 2,90 | -14,20% | 619.241,00 |
| 04.06.2025 | 3,53 | 3,53 | 3,38 | 3,38 | -1,60% | 14.947,00 |
| 03.06.2025 | 3,49 | 3,73 | 3,44 | 3,44 | -1,29% | 61.566,00 |
| 02.06.2025 | 3,27 | 3,50 | 3,27 | 3,48 | 6,26% | 59.194,00 |
| 30.05.2025 | 3,36 | 3,43 | 3,16 | 3,28 | -1,80% | 38.402,00 |
| 29.05.2025 | 3,31 | 3,39 | 3,31 | 3,34 | -0,89% | 11.020,00 |
| 28.05.2025 | 3,34 | 3,37 | 3,26 | 3,37 | 0,90% | 33.464,00 |
| 27.05.2025 | 3,50 | 3,52 | 3,33 | 3,34 | -4,85% | 30.510,00 |
| 26.05.2025 | 3,50 | 3,51 | 3,31 | 3,51 | 1,01% | 42.080,00 |
| 23.05.2025 | 3,24 | 3,53 | 3,20 | 3,47 | 6,28% | 67.287,00 |
| 22.05.2025 | 3,44 | 3,44 | 3,09 | 3,27 | -5,91% | 127.348,00 |
| 21.05.2025 | 3,50 | 3,53 | 3,40 | 3,47 | -1,84% | 36.873,00 |
| 20.05.2025 | 3,49 | 3,57 | 3,48 | 3,54 | -0,42% | 19.340,00 |
| 19.05.2025 | 3,66 | 3,66 | 3,44 | 3,55 | -3,92% | 50.077,00 |
| 16.05.2025 | 3,74 | 3,78 | 3,60 | 3,70 | -7,86% | 74.748,00 |
| 15.05.2025 | 3,92 | 4,01 | 3,86 | 4,01 | 1,91% | 18.365,00 |
| 14.05.2025 | 3,91 | 4,04 | 3,87 | 3,94 | 1,29% | 19.553,00 |
| 13.05.2025 | 3,93 | 4,03 | 3,89 | 3,89 | -1,15% | 15.312,00 |
| 12.05.2025 | 4,15 | 4,15 | 3,92 | 3,93 | -2,36% | 21.711,00 |
| 09.05.2025 | 3,98 | 4,16 | 3,98 | 4,03 | 2,16% | 42.853,00 |
| 08.05.2025 | 3,98 | 4,00 | 3,87 | 3,94 | 1,81% | 43.868,00 |
| 07.05.2025 | 4,21 | 4,21 | 3,81 | 3,87 | -8,73% | 86.699,00 |
| 06.05.2025 | 4,56 | 4,56 | 4,16 | 4,24 | -6,30% | 128.612,00 |
| 05.05.2025 | 3,86 | 4,72 | 3,77 | 4,53 | 13,41% | 301.810,00 |
| 02.05.2025 | 3,57 | 3,99 | 3,53 | 3,99 | 11,76% | 70.832,00 |
| 30.04.2025 | 3,47 | 3,57 | 3,45 | 3,57 | 3,03% | 23.830,00 |
| 29.04.2025 | 3,50 | 3,51 | 3,44 | 3,47 | -1,98% | 30.690,00 |
| 28.04.2025 | 3,52 | 3,61 | 3,50 | 3,54 | -0,14% | 22.056,00 |
| 25.04.2025 | 3,61 | 3,61 | 3,44 | 3,54 | -0,56% | 53.418,00 |
| 24.04.2025 | 3,60 | 3,63 | 3,52 | 3,56 | -1,66% | 28.772,00 |
| 23.04.2025 | 3,76 | 3,79 | 3,58 | 3,62 | -3,72% | 66.669,00 |
| 22.04.2025 | 3,90 | 3,93 | 3,70 | 3,76 | -2,84% | 30.242,00 |
| 17.04.2025 | 3,93 | 3,94 | 3,82 | 3,87 | 0,78% | 33.691,00 |
| 16.04.2025 | 4,00 | 4,09 | 3,82 | 3,84 | -6,34% | 70.853,00 |
| 15.04.2025 | 3,78 | 4,10 | 3,74 | 4,10 | 12,64% | 117.360,00 |
| 14.04.2025 | 3,75 | 3,82 | 3,52 | 3,64 | -0,55% | 47.114,00 |
| 11.04.2025 | 3,68 | 3,81 | 3,66 | 3,66 | -3,56% | 34.032,00 |
| 10.04.2025 | 4,06 | 4,15 | 3,71 | 3,80 | 1,74% | 94.131,00 |
| 09.04.2025 | 3,76 | 3,82 | 3,60 | 3,73 | -4,48% | 25.893,00 |
| 08.04.2025 | 4,06 | 4,06 | 3,83 | 3,91 | -2,74% | 56.671,00 |
| 07.04.2025 | 3,34 | 4,25 | 3,29 | 4,02 | 8,22% | 157.536,00 |
| 04.04.2025 | 4,02 | 4,02 | 3,33 | 3,71 | -5,07% | 142.077,00 |
| 03.04.2025 | 3,93 | 4,27 | 3,90 | 3,91 | 1,56% | 85.913,00 |
| 02.04.2025 | 4,10 | 4,15 | 3,83 | 3,85 | -4,18% | 71.636,00 |
| 01.04.2025 | 4,55 | 4,55 | 4,00 | 4,02 | -8,44% | 73.301,00 |
| 31.03.2025 | 4,00 | 4,69 | 3,95 | 4,39 | 8,08% | 120.462,00 |
| 28.03.2025 | 4,52 | 4,71 | 3,96 | 4,06 | -8,07% | 153.086,00 |
| 27.03.2025 | 5,74 | 6,15 | 4,29 | 4,41 | -14,21% | 414.289,00 |
| 26.03.2025 | 3,40 | 5,38 | 3,28 | 5,15 | 51,32% | 404.055,00 |
| 25.03.2025 | 3,86 | 3,90 | 3,26 | 3,40 | -15,21% | 85.953,00 |
| 24.03.2025 | 4,26 | 4,27 | 3,83 | 4,01 | -8,86% | 125.606,00 |
| 21.03.2025 | 4,58 | 4,72 | 4,20 | 4,40 | -2,22% | 56.381,00 |
| 20.03.2025 | 5,01 | 5,02 | 4,40 | 4,50 | -9,82% | 163.577,00 |
| 19.03.2025 | 5,40 | 5,42 | 4,80 | 4,99 | -12,69% | 236.585,00 |
| 18.03.2025 | 6,01 | 6,01 | 5,56 | 5,72 | -3,46% | 68.709,00 |
| 17.03.2025 | 5,89 | 6,55 | 5,76 | 5,92 | 2,78% | 167.668,00 |
| 14.03.2025 | 6,40 | 6,64 | 5,41 | 5,76 | -9,93% | 140.790,00 |
| 13.03.2025 | 6,79 | 6,86 | 6,40 | 6,40 | -4,84% | 40.421,00 |
| 12.03.2025 | 6,45 | 7,03 | 6,10 | 6,72 | -10,88% | 310.253,00 |
| 11.03.2025 | 7,83 | 8,18 | 7,23 | 7,54 | -0,07% | 293.261,00 |
| 10.03.2025 | 6,41 | 7,55 | 6,30 | 7,55 | 23,69% | 406.549,00 |
| 07.03.2025 | 6,50 | 6,78 | 5,51 | 6,10 | -12,86% | 510.735,00 |
| 06.03.2025 | 8,50 | 9,14 | 5,23 | 7,00 | -13,15% | 1.178.812,00 |
| 05.03.2025 | 4,38 | 8,90 | 3,84 | 8,06 | 113,45% | 631.668,00 |
| 04.03.2025 | 3,00 | 4,50 | 2,80 | 3,78 | 86,93% | 374.470,00 |
| 03.03.2025 | 1,21 | 2,02 | 1,21 | 2,02 | 68,47% | 67.590,00 |
| 28.02.2025 | 1,23 | 1,23 | 1,20 | 1,20 | -7,70% | 141,00 |
| 27.02.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,92% | 675,00 |
| 26.02.2025 | 1,35 | 1,35 | 1,30 | 1,31 | -3,46% | 13.887,00 |
| 25.02.2025 | 1,37 | 1,41 | 1,35 | 1,36 | 4,70% | 68.130,00 |
| 24.02.2025 | 1,16 | 1,34 | 1,16 | 1,30 | 10,20% | 5.958,00 |