3,475€
5,70%
Echtzeit-Aktienkurs Eutelsat Communications S.A.
Bid:
Ask:
Aktienkurse zur Eutelsat Communications S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 3,31 | 3,73 | 3,27 | 3,62 | 9,96% | 86.994,00 |
| 01.10.2025 | 3,42 | 3,44 | 3,24 | 3,29 | -2,81% | 136.429,00 |
| 30.09.2025 | 3,49 | 3,60 | 3,35 | 3,38 | -1,96% | 88.611,00 |
| 29.09.2025 | 3,32 | 3,52 | 3,27 | 3,45 | 3,22% | 214.923,00 |
| 26.09.2025 | 3,07 | 3,35 | 3,06 | 3,34 | 9,14% | 491.124,00 |
| 25.09.2025 | 3,11 | 3,13 | 2,98 | 3,06 | -2,62% | 124.421,00 |
| 24.09.2025 | 3,23 | 3,23 | 3,11 | 3,15 | -2,25% | 39.800,00 |
| 23.09.2025 | 3,20 | 3,37 | 3,18 | 3,22 | 2,39% | 67.227,00 |
| 22.09.2025 | 3,19 | 3,25 | 3,11 | 3,14 | -1,02% | 1.000,00 |
| 19.09.2025 | 3,17 | 3,26 | 3,12 | 3,18 | 0,08% | 12.009,00 |
| 18.09.2025 | 3,09 | 3,26 | 3,08 | 3,17 | 3,09% | 31.136,00 |
| 17.09.2025 | 3,18 | 3,18 | 3,04 | 3,08 | -4,94% | 62.425,00 |
| 16.09.2025 | 3,25 | 3,31 | 3,10 | 3,24 | 0,08% | 68.734,00 |
| 15.09.2025 | 2,96 | 3,34 | 2,93 | 3,24 | 4,69% | 84.581,00 |
| 12.09.2025 | 3,00 | 3,09 | 2,91 | 3,09 | 5,64% | 299.792,00 |
| 11.09.2025 | 2,93 | 2,98 | 2,93 | 2,93 | -1,27% | 3.025,00 |
| 10.09.2025 | 2,87 | 2,98 | 2,87 | 2,96 | 6,28% | 3.400,00 |
| 09.09.2025 | 2,80 | 2,80 | 2,75 | 2,79 | -2,36% | 2.000,00 |
| 08.09.2025 | 2,88 | 2,88 | 2,68 | 2,86 | -0,61% | 56.987,00 |
| 05.09.2025 | 2,83 | 2,89 | 2,80 | 2,87 | 1,59% | 51.605,00 |
| 04.09.2025 | 2,81 | 2,94 | 2,79 | 2,83 | 0,98% | 50.912,00 |
| 03.09.2025 | 2,99 | 2,99 | 2,79 | 2,80 | -6,28% | 67.647,00 |
| 02.09.2025 | 3,12 | 3,12 | 2,92 | 2,99 | -4,25% | 170.301,00 |
| 01.09.2025 | 3,09 | 3,16 | 3,05 | 3,12 | 1,05% | 33.700,00 |
| 29.08.2025 | 3,14 | 3,15 | 3,05 | 3,09 | -1,67% | 19.100,00 |
| 28.08.2025 | 3,10 | 3,21 | 3,07 | 3,14 | 1,37% | 25.775,00 |
| 27.08.2025 | 3,07 | 3,14 | 3,06 | 3,10 | 0,90% | 13.800,00 |
| 26.08.2025 | 3,18 | 3,23 | 3,03 | 3,07 | -3,23% | 77.522,00 |
| 25.08.2025 | 3,23 | 3,27 | 3,16 | 3,17 | -1,40% | 20.047,00 |
| 22.08.2025 | 3,09 | 3,26 | 3,08 | 3,22 | 3,96% | 30.784,00 |
| 21.08.2025 | 3,11 | 3,14 | 3,06 | 3,10 | -0,56% | 41,00 |
| 20.08.2025 | 3,10 | 3,15 | 3,08 | 3,11 | 0,48% | 22.901,00 |
| 19.08.2025 | 3,14 | 3,19 | 3,09 | 3,10 | -1,27% | 43.475,00 |
| 18.08.2025 | 3,13 | 3,21 | 3,11 | 3,14 | 0,32% | 53.927,00 |
| 15.08.2025 | 3,16 | 3,18 | 3,09 | 3,13 | -0,79% | 53.823,00 |
| 14.08.2025 | 3,17 | 3,21 | 3,11 | 3,15 | -0,63% | 52.635,00 |
| 13.08.2025 | 3,21 | 3,25 | 3,13 | 3,17 | -1,32% | 34.770,00 |
| 12.08.2025 | 3,16 | 3,27 | 3,12 | 3,22 | 1,74% | 62.277,00 |
| 11.08.2025 | 3,08 | 3,19 | 3,05 | 3,16 | 1,61% | 28.435,00 |
| 08.08.2025 | 3,12 | 3,19 | 3,06 | 3,11 | -0,24% | 47.536,00 |
| 07.08.2025 | 3,31 | 3,37 | 3,06 | 3,12 | -5,96% | 72.685,00 |
| 06.08.2025 | 3,23 | 3,44 | 3,19 | 3,32 | 2,55% | 60.797,00 |
| 05.08.2025 | 3,03 | 3,34 | 2,89 | 3,23 | 5,64% | 95.109,00 |
| 04.08.2025 | 3,08 | 3,13 | 2,91 | 3,06 | -0,97% | 11.328,00 |
| 01.08.2025 | 3,11 | 3,14 | 3,03 | 3,09 | -0,48% | 20.434,00 |
| 31.07.2025 | 3,22 | 3,24 | 3,06 | 3,11 | -3,57% | 70.255,00 |
| 30.07.2025 | 3,30 | 3,35 | 3,17 | 3,22 | -2,42% | 46.154,00 |
| 29.07.2025 | 3,32 | 3,39 | 3,20 | 3,30 | -1,93% | 46.927,00 |
| 28.07.2025 | 3,42 | 3,54 | 3,30 | 3,37 | -1,68% | 156.194,00 |
| 25.07.2025 | 3,49 | 3,51 | 3,41 | 3,42 | -1,93% | 16.350,00 |
| 24.07.2025 | 3,49 | 3,57 | 3,43 | 3,49 | -0,14% | 50.582,00 |
| 23.07.2025 | 3,48 | 3,55 | 3,42 | 3,50 | 0,87% | 51.947,00 |
| 22.07.2025 | 3,54 | 3,56 | 3,39 | 3,47 | -2,33% | 79.829,00 |
| 21.07.2025 | 3,55 | 3,64 | 3,45 | 3,55 | -0,14% | 128.528,00 |
| 18.07.2025 | 3,51 | 3,60 | 3,46 | 3,55 | 1,21% | 78.636,00 |
| 17.07.2025 | 3,53 | 3,55 | 3,41 | 3,51 | -0,78% | 39.414,00 |
| 16.07.2025 | 3,60 | 3,62 | 3,41 | 3,54 | -2,14% | 117.319,00 |
| 15.07.2025 | 3,63 | 3,69 | 3,54 | 3,62 | -0,48% | 42.461,00 |
| 14.07.2025 | 3,62 | 3,74 | 3,50 | 3,63 | 0,69% | 178.981,00 |
| 11.07.2025 | 3,80 | 3,88 | 3,57 | 3,61 | -5,19% | 103.739,00 |
| 10.07.2025 | 3,51 | 3,92 | 3,47 | 3,81 | 7,79% | 318.632,00 |
| 09.07.2025 | 3,52 | 3,62 | 3,44 | 3,53 | 0,36% | 174.613,00 |
| 08.07.2025 | 3,47 | 3,63 | 3,37 | 3,52 | 1,22% | 134.912,00 |
| 07.07.2025 | 3,45 | 3,52 | 3,38 | 3,48 | 1,09% | 91.664,00 |
| 04.07.2025 | 3,51 | 3,56 | 3,40 | 3,44 | -2,14% | 52.669,00 |
| 03.07.2025 | 3,56 | 3,64 | 3,41 | 3,51 | -0,50% | 95.619,00 |
| 02.07.2025 | 3,58 | 3,70 | 3,50 | 3,53 | -0,98% | 35.318,00 |
| 01.07.2025 | 3,74 | 3,82 | 3,51 | 3,57 | -4,17% | - |
| 30.06.2025 | 3,55 | 3,92 | 3,55 | 3,72 | 4,94% | - |
| 27.06.2025 | 3,39 | 3,68 | 3,39 | 3,55 | 4,04% | - |
| 26.06.2025 | 3,39 | 3,53 | 3,26 | 3,41 | 0,74% | - |
| 25.06.2025 | 3,62 | 3,65 | 3,05 | 3,38 | -6,63% | - |
| 24.06.2025 | 4,03 | 4,27 | 0,00 | 3,62 | -10,06% | 187.393,00 |
| 23.06.2025 | 3,62 | 4,48 | 3,58 | 4,03 | 12,66% | 409.066,00 |
| 20.06.2025 | 2,85 | 3,86 | 0,00 | 3,58 | 25,88% | 871.942,00 |
| 19.06.2025 | 3,33 | 3,69 | 2,64 | 2,84 | -14,13% | 795.405,00 |
| 18.06.2025 | 2,48 | 3,45 | 2,33 | 3,31 | 34,45% | 358.281,00 |
| 17.06.2025 | 2,26 | 2,54 | 2,21 | 2,46 | 8,37% | 25.794,00 |
| 16.06.2025 | 2,30 | 2,44 | 0,00 | 2,27 | -1,41% | 74.316,00 |
| 13.06.2025 | 2,44 | 2,45 | 2,25 | 2,30 | -5,54% | 182.346,00 |
| 12.06.2025 | 2,54 | 2,56 | 2,39 | 2,44 | -4,13% | 126.089,00 |
| 11.06.2025 | 2,47 | 2,61 | 2,46 | 2,54 | 2,21% | 52.648,00 |
| 10.06.2025 | 2,59 | 2,63 | 2,44 | 2,49 | -3,77% | 87.822,00 |
| 09.06.2025 | 2,56 | 2,64 | 2,36 | 2,59 | 1,57% | 97.703,00 |
| 06.06.2025 | 2,85 | 2,94 | 2,49 | 2,55 | -10,78% | 441.366,00 |
| 05.06.2025 | 3,51 | 3,57 | 2,82 | 2,85 | -19,31% | 467.839,00 |
| 04.06.2025 | 3,53 | 3,64 | 3,37 | 3,54 | 0,21% | 45.832,00 |
| 03.06.2025 | 3,44 | 3,77 | 3,41 | 3,53 | 2,77% | 71.386,00 |
| 02.06.2025 | 3,30 | 3,57 | 3,20 | 3,43 | 3,94% | 16.509,00 |
| 30.05.2025 | 3,36 | 3,45 | 3,13 | 3,30 | -1,64% | 27.301,00 |
| 29.05.2025 | 3,32 | 3,38 | 3,27 | 3,36 | 1,28% | 44.420,00 |
| 28.05.2025 | 3,38 | 3,38 | 3,25 | 3,32 | -3,07% | 33.001,00 |
| 27.05.2025 | 3,47 | 3,52 | 3,33 | 3,42 | -1,44% | 25.820,00 |
| 26.05.2025 | 3,48 | 3,55 | 3,31 | 3,47 | -0,07% | 16.890,00 |
| 23.05.2025 | 3,28 | 3,53 | 3,17 | 3,47 | 6,03% | 96.739,00 |
| 22.05.2025 | 3,41 | 3,45 | 3,08 | 3,28 | -3,82% | 83.230,00 |
| 21.05.2025 | 3,53 | 3,53 | 3,38 | 3,41 | -3,47% | 24.432,00 |
| 20.05.2025 | 3,52 | 3,62 | 3,48 | 3,53 | 0,21% | 19.036,00 |
| 19.05.2025 | 3,72 | 3,72 | 3,44 | 3,52 | -5,25% | 59.097,00 |
| 16.05.2025 | 3,81 | 3,90 | 3,54 | 3,72 | -2,43% | 34.981,00 |