3,550€
-3,92%
Echtzeit-Aktienkurs Eutelsat Communications S.A.
Bid:
Ask:
Aktienkurse zur Eutelsat Communications S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 3,77 | 3,77 | 3,55 | 3,55 | -3,92% | 97.865,00 |
| 23.10.2025 | 3,40 | 3,70 | 3,38 | 3,70 | 9,32% | 111.026,00 |
| 22.10.2025 | 3,52 | 3,56 | 3,38 | 3,38 | -8,65% | 126.944,00 |
| 21.10.2025 | 3,73 | 3,73 | 3,66 | 3,70 | -0,40% | 28.408,00 |
| 20.10.2025 | 3,64 | 3,76 | 3,62 | 3,72 | 1,64% | 77.018,00 |
| 17.10.2025 | 3,78 | 3,78 | 3,60 | 3,66 | -6,52% | 46.964,00 |
| 16.10.2025 | 3,97 | 4,10 | 3,89 | 3,91 | -1,39% | 49.401,00 |
| 15.10.2025 | 3,99 | 4,02 | 3,88 | 3,97 | 1,93% | 63.119,00 |
| 14.10.2025 | 3,79 | 3,90 | 3,77 | 3,89 | 1,43% | 23.741,00 |
| 13.10.2025 | 3,77 | 3,85 | 3,68 | 3,84 | 2,54% | 60.671,00 |
| 10.10.2025 | 3,93 | 3,93 | 3,74 | 3,74 | -4,83% | 75.234,00 |
| 09.10.2025 | 3,71 | 4,06 | 3,71 | 3,93 | 8,12% | 220.045,00 |
| 08.10.2025 | 3,67 | 3,71 | 3,52 | 3,64 | -1,36% | 32.374,00 |
| 07.10.2025 | 3,61 | 3,69 | 3,55 | 3,69 | 0,41% | 20.067,00 |
| 06.10.2025 | 3,63 | 3,78 | 3,58 | 3,67 | -1,21% | 145.536,00 |
| 03.10.2025 | 3,56 | 3,72 | 3,50 | 3,72 | 7,06% | 105.002,00 |
| 02.10.2025 | 3,35 | 3,72 | 3,35 | 3,47 | 0,73% | 399.575,00 |
| 01.10.2025 | 3,40 | 3,45 | 3,24 | 3,45 | 0,00% | 39.640,00 |
| 30.09.2025 | 3,54 | 3,59 | 3,35 | 3,45 | -0,14% | 261.914,00 |
| 29.09.2025 | 3,36 | 3,51 | 3,33 | 3,45 | 3,92% | 202.372,00 |
| 26.09.2025 | 3,17 | 3,35 | 3,16 | 3,32 | 8,85% | 686.786,00 |
| 25.09.2025 | 3,04 | 3,06 | 2,99 | 3,05 | -1,93% | 98.261,00 |
| 24.09.2025 | 3,21 | 3,21 | 3,09 | 3,11 | -2,66% | 310.030,00 |
| 23.09.2025 | 3,17 | 3,36 | 3,17 | 3,20 | 0,79% | 163.384,00 |
| 22.09.2025 | 3,17 | 3,19 | 3,11 | 3,17 | 0,16% | 62.056,00 |
| 19.09.2025 | 3,23 | 3,24 | 3,14 | 3,17 | -0,31% | 105.263,00 |
| 18.09.2025 | 3,17 | 3,24 | 3,16 | 3,18 | 0,32% | 209.307,00 |
| 17.09.2025 | 3,13 | 3,17 | 3,05 | 3,17 | -1,56% | 108.109,00 |
| 16.09.2025 | 3,16 | 3,26 | 3,13 | 3,22 | -0,77% | 68.282,00 |
| 15.09.2025 | 3,04 | 3,36 | 3,04 | 3,24 | 9,27% | 221.842,00 |
| 12.09.2025 | 2,97 | 3,10 | 2,91 | 2,97 | -0,17% | 12.861,00 |
| 11.09.2025 | 2,95 | 3,00 | 2,94 | 2,97 | 1,19% | 42.795,00 |
| 10.09.2025 | 2,96 | 3,00 | 2,91 | 2,94 | 2,98% | 81.759,00 |
| 09.09.2025 | 2,87 | 2,90 | 2,80 | 2,85 | 0,71% | 37.138,00 |
| 08.09.2025 | 2,84 | 2,84 | 2,69 | 2,83 | 0,18% | 39.752,00 |
| 05.09.2025 | 2,82 | 2,85 | 2,80 | 2,83 | -0,35% | 25.069,00 |
| 04.09.2025 | 2,83 | 2,91 | 2,82 | 2,84 | -0,87% | 69.930,00 |
| 03.09.2025 | 2,94 | 2,96 | 2,84 | 2,86 | -3,05% | 87.304,00 |
| 02.09.2025 | 3,08 | 3,08 | 2,95 | 2,95 | -4,22% | 55.575,00 |
| 01.09.2025 | 3,15 | 3,15 | 3,07 | 3,08 | -0,48% | 3.475,00 |
| 29.08.2025 | 3,08 | 3,15 | 3,06 | 3,10 | 0,32% | 36.293,00 |
| 28.08.2025 | 3,20 | 3,20 | 3,06 | 3,09 | -0,80% | 40.093,00 |
| 27.08.2025 | 3,10 | 3,14 | 3,09 | 3,11 | 0,81% | 11.055,00 |
| 26.08.2025 | 3,15 | 3,15 | 3,04 | 3,09 | -2,68% | 107.993,00 |
| 25.08.2025 | 3,24 | 3,24 | 3,16 | 3,17 | -1,55% | 12.459,00 |
| 22.08.2025 | 3,15 | 3,26 | 3,15 | 3,22 | 3,54% | 20.434,00 |
| 21.08.2025 | 3,12 | 3,12 | 3,11 | 3,11 | -0,32% | 6.593,00 |
| 20.08.2025 | 3,11 | 3,15 | 3,10 | 3,12 | -0,48% | 15.025,00 |
| 19.08.2025 | 3,17 | 3,18 | 3,12 | 3,14 | 0,64% | 44.173,00 |
| 18.08.2025 | 3,13 | 3,19 | 3,12 | 3,12 | -0,48% | 35.768,00 |
| 15.08.2025 | 3,15 | 3,17 | 3,10 | 3,13 | -0,32% | 27.584,00 |
| 14.08.2025 | 3,19 | 3,19 | 3,14 | 3,14 | 0,16% | 80.384,00 |
| 13.08.2025 | 3,23 | 3,23 | 3,14 | 3,14 | -1,42% | 56.830,00 |
| 12.08.2025 | 3,26 | 3,26 | 3,13 | 3,18 | 0,00% | 40.226,00 |
| 11.08.2025 | 3,10 | 3,18 | 3,07 | 3,18 | 3,58% | 84.879,00 |
| 08.08.2025 | 3,12 | 3,15 | 3,07 | 3,07 | -1,13% | 20.889,00 |
| 07.08.2025 | 3,31 | 3,31 | 3,09 | 3,11 | -4,90% | 175.040,00 |
| 06.08.2025 | 3,29 | 3,43 | 3,19 | 3,27 | -0,46% | 87.941,00 |
| 05.08.2025 | 3,15 | 3,29 | 2,90 | 3,28 | 9,70% | 325.269,00 |
| 04.08.2025 | 3,11 | 3,11 | 2,99 | 2,99 | -2,61% | 94.598,00 |
| 01.08.2025 | 3,08 | 3,15 | 3,05 | 3,07 | -1,92% | 69.450,00 |
| 31.07.2025 | 3,23 | 3,23 | 3,06 | 3,13 | -2,95% | 139.100,00 |
| 30.07.2025 | 3,27 | 3,27 | 3,18 | 3,23 | -0,46% | 19.609,00 |
| 29.07.2025 | 3,32 | 3,34 | 3,20 | 3,24 | -2,85% | 78.512,00 |
| 28.07.2025 | 3,45 | 3,45 | 3,32 | 3,34 | -2,20% | 106.835,00 |
| 25.07.2025 | 3,44 | 3,47 | 3,41 | 3,41 | -1,73% | 19.062,00 |
| 24.07.2025 | 3,55 | 3,55 | 3,44 | 3,47 | -1,42% | 34.902,00 |
| 23.07.2025 | 3,47 | 3,55 | 3,44 | 3,52 | 2,77% | 42.447,00 |
| 22.07.2025 | 3,55 | 3,55 | 3,40 | 3,43 | -2,70% | 43.638,00 |
| 21.07.2025 | 3,53 | 3,53 | 3,46 | 3,52 | -1,54% | 26.472,00 |
| 18.07.2025 | 3,47 | 3,59 | 3,47 | 3,58 | 4,08% | 42.972,00 |
| 17.07.2025 | 3,49 | 3,51 | 3,44 | 3,44 | -0,43% | 6.668,00 |
| 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 |