3,555€
0,42%
Echtzeit-Aktienkurs Eutelsat Communications S.A.
Bid:
Ask:
Aktienkurse zur Eutelsat Communications S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 3,52 | 3,61 | 3,50 | 3,60 | 1,69% | 14.732,00 |
| 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 |
| 21.02.2025 | 1,22 | 1,22 | 1,16 | 1,18 | -3,68% | 39.190,00 |
| 20.02.2025 | 1,27 | 1,27 | 1,22 | 1,22 | -4,01% | 762,00 |
| 19.02.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -1,55% | - |
| 18.02.2025 | 1,31 | 1,31 | 1,27 | 1,29 | -2,64% | 15.623,00 |
| 17.02.2025 | 1,37 | 1,40 | 1,33 | 1,33 | -1,70% | 3.282,00 |
| 14.02.2025 | 1,67 | 1,67 | 1,35 | 1,35 | -21,22% | 23.985,00 |
| 13.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,29% | - |
| 12.02.2025 | 1,81 | 1,81 | 1,72 | 1,72 | -1,43% | 10.308,00 |
| 11.02.2025 | 1,72 | 1,75 | 1,72 | 1,75 | 2,59% | 1.600,00 |
| 10.02.2025 | 1,76 | 1,76 | 1,70 | 1,70 | 2,10% | 8.814,00 |
| 07.02.2025 | 1,77 | 1,77 | 1,67 | 1,67 | -3,70% | 30.346,00 |
| 06.02.2025 | 1,73 | 1,74 | 1,73 | 1,73 | 2,98% | 57.176,00 |
| 05.02.2025 | 1,70 | 1,70 | 1,68 | 1,68 | 1,94% | 8.410,00 |
| 04.02.2025 | 1,67 | 1,68 | 1,65 | 1,65 | -2,83% | 1.988,00 |
| 03.02.2025 | 1,71 | 1,71 | 1,70 | 1,70 | -5,30% | 2.470,00 |
| 30.01.2025 | 1,85 | 1,85 | 1,79 | 1,79 | -1,16% | 35.548,00 |
| 29.01.2025 | 1,94 | 1,94 | 1,81 | 1,81 | -7,17% | 12.386,00 |
| 28.01.2025 | 2,00 | 2,00 | 1,95 | 1,95 | -3,37% | 735,00 |
| 27.01.2025 | 2,01 | 2,09 | 2,01 | 2,02 | 0,70% | 21.862,00 |
| 24.01.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -0,50% | - |
| 23.01.2025 | 2,02 | 2,03 | 2,00 | 2,02 | -0,79% | 14.963,00 |
| 22.01.2025 | 2,11 | 2,11 | 2,03 | 2,03 | -4,96% | 1.000,00 |
| 21.01.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 2,89% | - |
| 17.01.2025 | 2,09 | 2,17 | 2,08 | 2,08 | -2,17% | 10.776,00 |
| 16.01.2025 | 2,10 | 2,12 | 2,10 | 2,12 | 1,43% | 4.912,00 |
| 15.01.2025 | 2,11 | 2,11 | 2,09 | 2,09 | 1,65% | 8.610,00 |
| 14.01.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 2,69% | 2.000,00 |
| 13.01.2025 | 2,02 | 2,02 | 2,01 | 2,01 | -4,29% | 350,00 |
| 10.01.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,10% | 5.000,00 |
| 09.01.2025 | 2,09 | 2,15 | 2,08 | 2,09 | -4,47% | 21.660,00 |
| 08.01.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -0,81% | 1.200,00 |
| 07.01.2025 | 2,28 | 2,28 | 2,21 | 2,21 | -0,81% | 6.468,00 |
| 06.01.2025 | 2,22 | 2,27 | 2,22 | 2,23 | 2,30% | 9.332,00 |
| 03.01.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -1,00% | - |
| 02.01.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | - |
| 30.12.2024 | 2,23 | 2,24 | 2,23 | 2,24 | 0,36% | 50,00 |
| 27.12.2024 | 2,25 | 2,25 | 2,23 | 2,23 | -2,53% | 230,00 |
| 23.12.2024 | 2,42 | 2,42 | 2,29 | 2,29 | -9,91% | 1.750,00 |
| 20.12.2024 | 2,49 | 2,54 | 2,48 | 2,54 | -5,50% | 2.150,00 |
| 19.12.2024 | 2,68 | 2,69 | 2,68 | 2,69 | -5,75% | 101,00 |
| 18.12.2024 | 2,97 | 2,97 | 2,82 | 2,85 | -2,26% | 3.511,00 |
| 17.12.2024 | 2,88 | 2,92 | 2,88 | 2,92 | -2,60% | 1.231,00 |
| 13.12.2024 | 3,04 | 3,04 | 3,00 | 3,00 | -4,22% | 3.258,00 |
| 12.12.2024 | 3,13 | 3,13 | 3,13 | 3,13 | 0,26% | - |
| 11.12.2024 | 3,16 | 3,16 | 3,08 | 3,12 | -2,25% | 3.181,00 |
| 10.12.2024 | 3,23 | 3,23 | 3,19 | 3,19 | 13,58% | 12,00 |
| 04.12.2024 | 2,78 | 2,81 | 2,78 | 2,81 | -0,14% | 1.224,00 |
| 03.12.2024 | 2,86 | 2,86 | 2,80 | 2,82 | -4,28% | 11.364,00 |
| 02.12.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 1,03% | 340,00 |
| 29.11.2024 | 2,91 | 2,91 | 2,91 | 2,91 | -0,34% | - |
| 28.11.2024 | 2,97 | 2,97 | 2,92 | 2,92 | -2,14% | 6.702,00 |
| 27.11.2024 | 3,00 | 3,03 | 2,98 | 2,99 | -3,55% | 6.729,00 |
| 26.11.2024 | 3,11 | 3,11 | 3,10 | 3,10 | -3,91% | 321,00 |
| 25.11.2024 | 3,34 | 3,34 | 3,22 | 3,22 | -9,39% | 11.893,00 |
| 22.11.2024 | 3,56 | 3,56 | 3,56 | 3,56 | -0,22% | - |
| 21.11.2024 | 3,67 | 3,73 | 3,56 | 3,56 | -5,96% | 9.483,00 |