3,080€
-1,20%
Echtzeit-Aktienkurs Eutelsat Communications S.A.
Bid:
Ask:
Aktienkurse zur Eutelsat Communications S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 3,95 | 4,00 | 3,81 | 3,81 | -3,67% | 18.200,00 |
| 14.05.2025 | 3,94 | 4,08 | 3,88 | 3,95 | 0,13% | 12.945,00 |
| 13.05.2025 | 4,03 | 4,04 | 3,90 | 3,95 | -2,23% | 21.625,00 |
| 12.05.2025 | 4,05 | 4,26 | 3,92 | 4,04 | -0,43% | 75.609,00 |
| 09.05.2025 | 3,96 | 4,15 | 3,95 | 4,06 | 2,08% | 22.893,00 |
| 08.05.2025 | 3,91 | 4,00 | 3,87 | 3,97 | 1,53% | 15.870,00 |
| 07.05.2025 | 4,31 | 4,39 | 3,81 | 3,91 | -9,28% | 94.875,00 |
| 06.05.2025 | 4,56 | 4,72 | 4,16 | 4,31 | -5,48% | 52.488,00 |
| 05.05.2025 | 3,91 | 4,73 | 3,76 | 4,56 | 16,84% | 113.159,00 |
| 02.05.2025 | 3,55 | 4,00 | 3,50 | 3,91 | 10,16% | 93.652,00 |
| 30.04.2025 | 3,47 | 3,57 | 3,45 | 3,55 | 2,24% | 15.203,00 |
| 29.04.2025 | 3,46 | 3,53 | 3,41 | 3,47 | 0,36% | 14.950,00 |
| 28.04.2025 | 3,54 | 3,64 | 3,42 | 3,46 | -2,88% | 29.961,00 |
| 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 |