1,817€
-3,71%
Echtzeit-Aktienkurs Eutelsat Communications S.A.
Bid:
Ask:
Aktienkurse zur Eutelsat Communications S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 1,88 | 1,90 | 1,79 | 1,84 | -2,33% | 51.376,00 |
| 21.10.2026 | 1,71 | 1,90 | 1,66 | 1,89 | 10,67% | 75.968,00 |
| 20.10.2026 | 1,73 | 1,75 | 1,66 | 1,71 | -1,27% | 10.931,00 |
| 19.10.2026 | 1,77 | 1,91 | 1,65 | 1,73 | -2,17% | 44.439,00 |
| 16.10.2026 | 1,67 | 1,86 | 1,58 | 1,77 | 9,57% | 137.262,00 |
| 15.10.2026 | 1,71 | 1,76 | 1,51 | 1,61 | -2,54% | 56.342,00 |
| 14.10.2026 | 1,38 | 1,81 | 1,37 | 1,65 | 21,68% | 71.938,00 |
| 13.10.2026 | 1,43 | 1,43 | 1,36 | 1,36 | -3,52% | 2.500,00 |
| 12.10.2026 | 1,39 | 1,43 | 1,39 | 1,41 | 0,34% | 13.506,00 |
| 09.10.2026 | 1,41 | 1,44 | 1,39 | 1,40 | -1,46% | 5.292,00 |
| 08.10.2026 | 1,48 | 1,50 | 1,41 | 1,42 | -4,11% | 49.268,00 |
| 07.10.2026 | 1,52 | 1,52 | 1,47 | 1,49 | -1,43% | 1.004,00 |
| 06.10.2026 | 1,52 | 1,58 | 1,50 | 1,51 | -0,84% | 24.499,00 |
| 05.10.2026 | 1,54 | 1,56 | 1,50 | 1,52 | -1,60% | 844,00 |
| 02.10.2026 | 1,55 | 1,57 | 1,52 | 1,54 | -0,29% | 31.483,00 |
| 01.10.2026 | 1,61 | 1,61 | 1,53 | 1,55 | -1,96% | 3.793,00 |
| 30.09.2026 | 1,62 | 1,64 | 1,57 | 1,58 | -4,14% | 11.168,00 |
| 29.09.2026 | 1,68 | 1,69 | 1,61 | 1,65 | -1,27% | 14.068,00 |
| 28.09.2026 | 1,69 | 1,71 | 1,66 | 1,67 | -1,77% | 5.275,00 |
| 25.09.2026 | 1,70 | 1,73 | 1,69 | 1,70 | 0,43% | 5.566,00 |
| 24.09.2026 | 1,76 | 1,77 | 1,69 | 1,69 | -5,06% | 3.748,00 |
| 23.09.2026 | 1,75 | 1,79 | 1,74 | 1,78 | 1,29% | 2.000,00 |
| 22.09.2026 | 1,79 | 1,84 | 1,76 | 1,76 | -2,24% | 7.500,00 |
| 21.09.2026 | 1,76 | 1,81 | 1,73 | 1,80 | 1,95% | 3.474,00 |
| 18.09.2026 | 1,80 | 1,81 | 1,76 | 1,77 | -1,41% | 1.100,00 |
| 17.09.2026 | 1,81 | 1,82 | 1,78 | 1,79 | -0,82% | 2.534,00 |
| 16.09.2026 | 1,81 | 1,83 | 1,79 | 1,81 | 0,33% | - |
| 15.09.2026 | 1,85 | 1,86 | 1,80 | 1,80 | -0,19% | 1.000,00 |
| 14.09.2026 | 1,86 | 1,88 | 1,79 | 1,80 | -3,88% | 300,00 |
| 11.09.2026 | 1,86 | 1,92 | 1,85 | 1,88 | 1,85% | 2.900,00 |
| 10.09.2026 | 1,89 | 1,92 | 1,82 | 1,84 | -2,44% | 100,00 |
| 09.09.2026 | 1,94 | 2,00 | 1,86 | 1,89 | -3,33% | 35.650,00 |
| 08.09.2026 | 1,88 | 1,95 | 1,84 | 1,95 | 3,62% | 29.355,00 |
| 07.09.2026 | 1,80 | 1,89 | 1,80 | 1,88 | 4,78% | 9.045,00 |
| 04.09.2026 | 1,85 | 1,87 | 1,79 | 1,80 | -2,43% | 7.063,00 |
| 03.09.2026 | 1,80 | 1,86 | 1,77 | 1,84 | 3,18% | 21,00 |
| 02.09.2026 | 1,76 | 1,79 | 1,68 | 1,79 | 2,75% | 5.692,00 |
| 01.09.2026 | 1,84 | 1,84 | 1,72 | 1,74 | -5,23% | 22.627,00 |
| 31.08.2026 | 1,86 | 1,89 | 1,83 | 1,83 | -2,03% | - |
| 28.08.2026 | 1,87 | 1,89 | 1,85 | 1,87 | 0,88% | 1.001,00 |
| 27.08.2026 | 1,88 | 1,88 | 1,83 | 1,86 | -0,87% | 11.002,00 |
| 26.08.2026 | 1,90 | 1,90 | 1,86 | 1,87 | 0,66% | - |
| 25.08.2026 | 1,85 | 1,89 | 1,84 | 1,86 | -0,01% | 11.138,00 |
| 24.08.2026 | 1,94 | 1,94 | 1,83 | 1,86 | -1,82% | 12.415,00 |
| 21.08.2026 | 1,94 | 1,97 | 1,88 | 1,89 | -1,72% | 12.903,00 |
| 20.08.2026 | 1,98 | 2,00 | 1,91 | 1,93 | -1,75% | 10.870,00 |
| 19.08.2026 | 2,04 | 2,05 | 1,93 | 1,96 | -4,30% | 19.982,00 |
| 18.08.2026 | 2,11 | 2,15 | 2,04 | 2,05 | -2,93% | 69.093,00 |
| 17.08.2026 | 2,15 | 2,21 | 2,09 | 2,11 | -2,11% | 2.201,00 |
| 14.08.2026 | 2,22 | 2,25 | 2,15 | 2,16 | -2,44% | 2.779,00 |
| 13.08.2026 | 2,12 | 2,27 | 2,12 | 2,21 | 3,27% | 16.835,00 |
| 12.08.2026 | 2,09 | 2,17 | 2,09 | 2,14 | 0,00% | 3.355,00 |
| 11.08.2026 | 2,07 | 2,16 | 2,07 | 2,14 | 2,29% | 2.853,00 |
| 10.08.2026 | 2,04 | 2,15 | 1,98 | 2,09 | 2,52% | 15.710,00 |
| 07.08.2026 | 2,13 | 2,16 | 1,92 | 2,04 | -4,76% | 62.305,00 |
| 06.08.2026 | 2,17 | 2,19 | 2,12 | 2,14 | -1,15% | 330,00 |
| 05.08.2026 | 2,20 | 2,28 | 2,14 | 2,17 | -1,27% | 43,00 |
| 04.08.2026 | 2,13 | 2,20 | 2,12 | 2,20 | 2,98% | 18.663,00 |
| 03.08.2026 | 2,07 | 2,15 | 2,04 | 2,13 | 2,82% | 1.229,00 |
| 31.07.2026 | 2,05 | 2,13 | 2,04 | 2,08 | 1,22% | 7.236,00 |
| 30.07.2026 | 2,08 | 2,10 | 1,95 | 2,05 | -1,51% | 27.139,00 |
| 29.07.2026 | 2,07 | 2,09 | 2,02 | 2,08 | 1,66% | 1.013,00 |
| 28.07.2026 | 2,13 | 2,15 | 2,01 | 2,05 | -2,64% | 3.345,00 |
| 27.07.2026 | 2,01 | 2,30 | 2,01 | 2,10 | 4,21% | 14.844,00 |
| 24.07.2026 | 2,10 | 2,10 | 1,98 | 2,02 | -2,01% | 10.046,00 |
| 23.07.2026 | 2,15 | 2,15 | 2,06 | 2,06 | -3,99% | 5.147,00 |
| 22.07.2026 | 2,12 | 2,18 | 2,06 | 2,15 | 1,32% | 42.020,00 |
| 21.07.2026 | 2,12 | 2,14 | 2,03 | 2,12 | 0,98% | 14.972,00 |
| 20.07.2026 | 2,17 | 2,22 | 2,08 | 2,10 | -3,72% | 21.010,00 |
| 17.07.2026 | 2,14 | 2,18 | 2,10 | 2,18 | 1,75% | 5.834,00 |
| 16.07.2026 | 2,25 | 2,25 | 2,13 | 2,14 | -3,78% | 9.935,00 |
| 15.07.2026 | 2,35 | 2,36 | 2,22 | 2,22 | -4,43% | 500,00 |
| 14.07.2026 | 2,27 | 2,35 | 2,26 | 2,33 | 3,19% | 101,00 |
| 13.07.2026 | 2,40 | 2,40 | 2,22 | 2,26 | -3,24% | 4.777,00 |
| 10.07.2026 | 2,42 | 2,47 | 2,32 | 2,33 | -4,49% | 53,00 |
| 09.07.2026 | 2,49 | 2,53 | 2,43 | 2,44 | -1,89% | 500,00 |
| 08.07.2026 | 2,50 | 2,51 | 2,37 | 2,49 | -0,02% | 7.380,00 |
| 07.07.2026 | 2,55 | 2,62 | 2,47 | 2,49 | -2,55% | 22.394,00 |
| 06.07.2026 | 2,55 | 2,60 | 2,48 | 2,55 | 0,20% | 12.026,00 |
| 03.07.2026 | 2,50 | 2,57 | 2,46 | 2,55 | 1,53% | 30.748,00 |
| 02.07.2026 | 2,51 | 2,53 | 2,44 | 2,51 | 1,21% | 18.754,00 |
| 01.07.2026 | 2,44 | 2,57 | 2,40 | 2,48 | 1,33% | 13.834,00 |
| 30.06.2026 | 2,29 | 2,45 | 2,24 | 2,45 | 8,44% | 36.746,00 |
| 29.06.2026 | 2,20 | 2,31 | 2,17 | 2,26 | 2,38% | 40.767,00 |
| 26.06.2026 | 2,20 | 2,21 | 2,09 | 2,20 | 1,31% | 13.527,00 |
| 25.06.2026 | 2,32 | 2,34 | 2,16 | 2,18 | -6,35% | 15.036,00 |
| 24.06.2026 | 2,41 | 2,44 | 2,31 | 2,32 | -3,61% | 1.103,00 |
| 23.06.2026 | 2,42 | 2,43 | 2,31 | 2,41 | -0,84% | 10.859,00 |
| 22.06.2026 | 2,42 | 2,46 | 2,33 | 2,43 | -0,21% | 30.493,00 |
| 19.06.2026 | 2,41 | 2,45 | 2,31 | 2,44 | 2,12% | 14.968,00 |
| 18.06.2026 | 2,53 | 2,58 | 2,38 | 2,39 | -6,47% | 15.492,00 |
| 17.06.2026 | 2,59 | 2,64 | 2,48 | 2,55 | -1,62% | 93.116,00 |
| 16.06.2026 | 2,88 | 2,92 | 2,56 | 2,59 | -11,64% | 80.896,00 |
| 15.06.2026 | 2,94 | 3,10 | 2,65 | 2,93 | 0,14% | 44.656,00 |
| 12.06.2026 | 3,10 | 3,12 | 2,82 | 2,93 | -5,01% | 13.576,00 |
| 11.06.2026 | 2,84 | 3,08 | 2,79 | 3,08 | 8,34% | 34.460,00 |
| 10.06.2026 | 2,92 | 2,98 | 2,81 | 2,85 | -2,25% | 12.601,00 |
| 09.06.2026 | 3,02 | 3,20 | 2,80 | 2,91 | -3,59% | 79.120,00 |
| 08.06.2026 | 3,05 | 3,16 | 2,90 | 3,02 | -0,97% | 80.883,00 |
| 05.06.2026 | 3,34 | 3,39 | 2,97 | 3,05 | -9,92% | 92.924,00 |