3,543€
-0,98%
Echtzeit-Aktienkurs Eutelsat Communications S.A.
Bid:
Ask:
Aktienkurse zur Eutelsat Communications S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 3,58 | 3,62 | 3,42 | 3,56 | -0,56% | 18.996,00 |
| 24.04.2025 | 3,71 | 3,73 | 3,52 | 3,58 | -3,44% | 34.473,00 |
| 23.04.2025 | 3,81 | 3,96 | 3,57 | 3,71 | -2,63% | 61.426,00 |
| 22.04.2025 | 3,78 | 3,94 | 3,70 | 3,81 | 0,53% | 30.645,00 |
| 17.04.2025 | 3,81 | 4,03 | 3,77 | 3,79 | -0,53% | 49.154,00 |
| 16.04.2025 | 4,26 | 4,31 | 3,76 | 3,81 | -11,10% | 50.256,00 |
| 15.04.2025 | 3,57 | 4,33 | 3,55 | 4,28 | 19,89% | 87.367,00 |
| 14.04.2025 | 3,82 | 3,84 | 3,54 | 3,57 | -6,36% | 115.752,00 |
| 11.04.2025 | 3,79 | 3,93 | 3,65 | 3,81 | 0,73% | 56.360,00 |
| 10.04.2025 | 4,02 | 4,19 | 3,72 | 3,79 | -6,02% | 65.774,00 |
| 09.04.2025 | 3,68 | 4,03 | 3,58 | 4,03 | 9,15% | 68.025,00 |
| 08.04.2025 | 4,02 | 4,17 | 3,51 | 3,69 | -8,21% | 129.548,00 |
| 07.04.2025 | 3,69 | 4,21 | 3,24 | 4,02 | 7,11% | 119.901,00 |
| 04.04.2025 | 3,95 | 4,10 | 3,34 | 3,75 | -4,99% | 205.880,00 |
| 03.04.2025 | 3,97 | 4,29 | 3,75 | 3,95 | -1,52% | 94.490,00 |
| 02.04.2025 | 4,14 | 4,20 | 3,84 | 4,01 | -3,30% | 52.144,00 |
| 01.04.2025 | 4,31 | 4,60 | 3,98 | 4,15 | -3,67% | 122.342,00 |
| 31.03.2025 | 4,08 | 4,73 | 3,76 | 4,31 | 5,23% | 196.362,00 |
| 28.03.2025 | 4,98 | 4,98 | 3,96 | 4,09 | -17,33% | 161.095,00 |
| 27.03.2025 | 4,80 | 6,16 | 4,26 | 4,95 | 2,72% | 425.829,00 |
| 26.03.2025 | 3,37 | 5,41 | 3,29 | 4,82 | 42,87% | 311.837,00 |
| 25.03.2025 | 3,81 | 3,95 | 3,26 | 3,37 | -11,38% | 222.521,00 |
| 24.03.2025 | 4,31 | 4,56 | 3,74 | 3,81 | -11,57% | 111.421,00 |
| 21.03.2025 | 4,23 | 4,75 | 4,18 | 4,30 | 1,61% | 68.629,00 |
| 20.03.2025 | 5,35 | 5,35 | 4,11 | 4,24 | -20,82% | 97.759,00 |
| 19.03.2025 | 5,52 | 5,54 | 4,81 | 5,35 | -3,08% | 85.745,00 |
| 18.03.2025 | 5,87 | 6,04 | 5,47 | 5,52 | -6,08% | 48.815,00 |
| 17.03.2025 | 5,94 | 6,53 | 5,70 | 5,88 | -1,09% | 79.333,00 |
| 14.03.2025 | 6,24 | 6,68 | 5,43 | 5,94 | -4,38% | 126.930,00 |
| 13.03.2025 | 6,95 | 7,06 | 6,15 | 6,22 | -7,17% | 81.448,00 |
| 12.03.2025 | 6,56 | 7,06 | 5,98 | 6,70 | 1,79% | 176.323,00 |
| 11.03.2025 | 8,14 | 8,60 | 6,38 | 6,58 | -17,81% | 336.199,00 |
| 10.03.2025 | 5,85 | 8,03 | 5,85 | 8,00 | 44,84% | 395.731,00 |
| 07.03.2025 | 6,30 | 7,45 | 5,25 | 5,53 | -11,24% | 272.436,00 |
| 06.03.2025 | 8,20 | 11,58 | 5,45 | 6,23 | -24,04% | 537.079,00 |
| 05.03.2025 | 4,54 | 8,79 | 3,96 | 8,20 | 87,87% | 391.036,00 |
| 04.03.2025 | 2,34 | 4,45 | 2,34 | 4,36 | 86,57% | 230.103,00 |
| 03.03.2025 | 1,20 | 2,44 | 1,20 | 2,34 | 94,91% | 60.546,00 |
| 28.02.2025 | 1,22 | 1,24 | 1,19 | 1,20 | -1,72% | 500,00 |
| 27.02.2025 | 1,27 | 1,31 | 1,20 | 1,22 | -3,67% | 801,00 |
| 26.02.2025 | 1,37 | 1,39 | 1,27 | 1,27 | -7,42% | 3.550,00 |
| 25.02.2025 | 1,44 | 1,49 | 1,34 | 1,37 | -4,53% | 30.567,00 |
| 24.02.2025 | 1,18 | 1,57 | 1,10 | 1,43 | 22,52% | 35.802,00 |
| 21.02.2025 | 1,23 | 1,23 | 1,16 | 1,17 | -4,49% | - |
| 20.02.2025 | 1,27 | 1,28 | 1,22 | 1,23 | -3,81% | - |
| 19.02.2025 | 1,33 | 1,33 | 1,25 | 1,27 | -4,21% | - |
| 18.02.2025 | 1,33 | 1,35 | 1,25 | 1,33 | -0,37% | 1.700,00 |
| 17.02.2025 | 1,42 | 1,42 | 1,31 | 1,33 | -6,32% | 187,00 |
| 14.02.2025 | 1,73 | 3,24 | 1,39 | 1,42 | -17,99% | 3.500,00 |
| 13.02.2025 | 1,73 | 1,75 | 1,71 | 1,74 | 0,32% | 650,00 |
| 12.02.2025 | 1,75 | 1,80 | 1,72 | 1,73 | -1,25% | - |
| 11.02.2025 | 1,72 | 1,76 | 1,71 | 1,75 | 1,74% | - |
| 10.02.2025 | 1,73 | 1,78 | 1,69 | 1,72 | -0,09% | - |
| 07.02.2025 | 1,88 | 1,88 | 1,71 | 1,73 | -8,34% | 6.400,00 |
| 06.02.2025 | 1,67 | 1,88 | 1,67 | 1,88 | 12,53% | - |
| 05.02.2025 | 1,68 | 1,72 | 1,65 | 1,67 | -0,45% | 1.600,00 |
| 04.02.2025 | 1,69 | 1,71 | 1,66 | 1,68 | -0,50% | 1.000,00 |
| 03.02.2025 | 1,70 | 1,72 | 1,68 | 1,69 | -2,06% | 500,00 |
| 31.01.2025 | 1,80 | 1,82 | 1,72 | 1,72 | -4,36% | 141,00 |
| 30.01.2025 | 1,82 | 1,84 | 1,79 | 1,80 | -0,61% | 500,00 |
| 29.01.2025 | 1,96 | 1,98 | 1,81 | 1,81 | -7,52% | - |
| 28.01.2025 | 2,02 | 2,03 | 1,95 | 1,96 | -3,26% | - |
| 27.01.2025 | 2,00 | 2,12 | 1,99 | 2,03 | 0,80% | - |
| 24.01.2025 | 2,01 | 2,05 | 1,99 | 2,01 | 0,10% | 1.633,00 |
| 23.01.2025 | 2,03 | 2,05 | 1,98 | 2,01 | -1,18% | - |
| 22.01.2025 | 2,13 | 2,14 | 2,03 | 2,03 | -4,73% | - |
| 21.01.2025 | 2,23 | 2,24 | 2,13 | 2,13 | -4,22% | - |
| 20.01.2025 | 2,15 | 2,23 | 2,15 | 2,23 | 3,58% | 4.900,00 |
| 17.01.2025 | 2,10 | 2,19 | 2,08 | 2,15 | 2,53% | 2.250,00 |
| 16.01.2025 | 2,09 | 2,16 | 2,05 | 2,10 | 0,19% | - |
| 15.01.2025 | 2,10 | 2,15 | 2,07 | 2,09 | -0,33% | 1.000,00 |
| 14.01.2025 | 2,03 | 2,12 | 2,00 | 2,10 | 4,11% | 100,00 |
| 13.01.2025 | 2,08 | 2,08 | 2,01 | 2,02 | -3,03% | - |
| 10.01.2025 | 2,10 | 2,13 | 2,07 | 2,08 | -0,95% | 700,00 |
| 09.01.2025 | 2,11 | 2,17 | 2,06 | 2,10 | -0,33% | 300,00 |
| 08.01.2025 | 2,20 | 2,23 | 2,10 | 2,11 | -4,09% | - |
| 07.01.2025 | 2,26 | 2,28 | 2,19 | 2,20 | -2,83% | 500,00 |
| 06.01.2025 | 2,18 | 2,29 | 2,17 | 2,26 | 4,14% | - |
| 03.01.2025 | 2,21 | 2,23 | 2,16 | 2,17 | -1,54% | - |
| 02.01.2025 | 2,22 | 2,31 | 2,19 | 2,21 | -0,76% | 20,00 |
| 30.12.2024 | 2,22 | 2,28 | 2,21 | 2,22 | 0,32% | 70,00 |
| 27.12.2024 | 2,30 | 2,37 | 2,21 | 2,22 | -3,65% | 5.100,00 |
| 23.12.2024 | 2,53 | 2,53 | 2,27 | 2,30 | -8,80% | 2.709,00 |
| 20.12.2024 | 2,68 | 2,68 | 2,47 | 2,52 | -5,79% | 1.090,00 |
| 19.12.2024 | 2,82 | 2,86 | 2,68 | 2,68 | -5,04% | 155,00 |
| 18.12.2024 | 2,89 | 3,01 | 2,80 | 2,82 | -2,59% | - |
| 17.12.2024 | 2,87 | 2,94 | 2,84 | 2,89 | 1,01% | 1.750,00 |
| 16.12.2024 | 3,01 | 3,01 | 2,87 | 2,87 | -4,72% | - |
| 13.12.2024 | 3,12 | 3,13 | 2,98 | 3,01 | -3,62% | - |
| 12.12.2024 | 3,11 | 3,15 | 3,08 | 3,12 | 0,29% | - |
| 11.12.2024 | 3,19 | 3,21 | 3,08 | 3,11 | -2,45% | - |
| 10.12.2024 | 3,20 | 3,27 | 3,19 | 3,19 | -0,44% | - |
| 09.12.2024 | 3,11 | 3,23 | 3,11 | 3,20 | 3,06% | - |
| 06.12.2024 | 2,99 | 3,12 | 2,98 | 3,11 | 3,91% | - |
| 05.12.2024 | 2,92 | 3,04 | 2,91 | 2,99 | 2,61% | 160,00 |
| 04.12.2024 | 2,79 | 2,92 | 2,78 | 2,92 | 4,59% | - |
| 03.12.2024 | 2,93 | 2,94 | 2,78 | 2,79 | -4,95% | 21.500,00 |
| 02.12.2024 | 2,91 | 2,96 | 2,90 | 2,93 | 0,27% | - |
| 29.11.2024 | 2,95 | 2,97 | 2,84 | 2,92 | -0,88% | - |
| 28.11.2024 | 2,93 | 2,99 | 2,91 | 2,95 | 0,65% | 850,00 |