2,100€
-2,78%
Echtzeit-Aktienkurs Eutelsat Communications S.A.
Bid:
Ask:
Aktienkurse zur Eutelsat Communications S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 2,09 | 2,13 | 2,07 | 2,09 | -3,13% | 4.325,00 |
| 26.03.2026 | 2,15 | 2,18 | 2,12 | 2,16 | 0,23% | 2.000,00 |
| 25.03.2026 | 2,10 | 2,20 | 2,06 | 2,16 | 3,23% | 17.346,00 |
| 24.03.2026 | 2,08 | 2,12 | 2,06 | 2,09 | 0,12% | 155,00 |
| 23.03.2026 | 2,07 | 2,14 | 2,01 | 2,09 | -0,83% | 7.148,00 |
| 20.03.2026 | 2,06 | 2,13 | 2,04 | 2,10 | 2,69% | 13.370,00 |
| 19.03.2026 | 2,06 | 2,06 | 2,03 | 2,05 | -0,61% | - |
| 18.03.2026 | 2,06 | 2,15 | 2,04 | 2,06 | 0,61% | 10.621,00 |
| 17.03.2026 | 2,04 | 2,05 | 2,04 | 2,05 | -0,61% | - |
| 16.03.2026 | 1,97 | 2,12 | 1,94 | 2,06 | 3,57% | 3.355,00 |
| 13.03.2026 | 2,01 | 2,03 | 1,97 | 1,99 | -2,26% | 26.110,00 |
| 12.03.2026 | 2,03 | 2,05 | 2,03 | 2,04 | -1,21% | - |
| 11.03.2026 | 2,09 | 2,14 | 2,02 | 2,06 | -2,02% | 8.556,00 |
| 10.03.2026 | 1,96 | 2,16 | 1,96 | 2,10 | 9,62% | 121.040,00 |
| 09.03.2026 | 1,93 | 1,97 | 1,86 | 1,92 | -1,89% | 15.466,00 |
| 06.03.2026 | 2,04 | 2,06 | 1,95 | 1,96 | -5,78% | 7.624,00 |
| 05.03.2026 | 2,12 | 2,12 | 1,98 | 2,08 | -1,07% | 23.576,00 |
| 04.03.2026 | 2,19 | 2,23 | 2,08 | 2,10 | -5,09% | 18.180,00 |
| 03.03.2026 | 2,29 | 2,32 | 2,16 | 2,21 | -1,23% | 4.300,00 |
| 02.03.2026 | 2,34 | 2,34 | 2,23 | 2,24 | -1,43% | 389,00 |
| 27.02.2026 | 2,35 | 2,35 | 2,26 | 2,27 | -2,16% | 56.730,00 |
| 26.02.2026 | 2,34 | 2,41 | 2,31 | 2,32 | 0,76% | 5.360,00 |
| 25.02.2026 | 2,25 | 2,30 | 2,23 | 2,30 | 2,11% | 6.600,00 |
| 24.02.2026 | 2,27 | 2,28 | 2,18 | 2,26 | -3,32% | 8.000,00 |
| 23.02.2026 | 2,18 | 2,35 | 2,14 | 2,33 | 7,49% | 10.605,00 |
| 20.02.2026 | 2,15 | 2,20 | 2,12 | 2,17 | 0,81% | 24.338,00 |
| 19.02.2026 | 2,16 | 2,18 | 2,15 | 2,15 | 1,06% | 844,00 |
| 18.02.2026 | 2,13 | 2,14 | 2,13 | 2,13 | -0,23% | - |
| 17.02.2026 | 2,20 | 2,21 | 2,08 | 2,14 | -2,62% | 15.683,00 |
| 16.02.2026 | 2,27 | 2,29 | 2,17 | 2,19 | -3,20% | 4.397,00 |
| 13.02.2026 | 2,18 | 2,39 | 2,15 | 2,27 | 5,47% | 46.513,00 |
| 12.02.2026 | 2,20 | 2,23 | 2,13 | 2,15 | -2,16% | 5.121,00 |
| 11.02.2026 | 2,23 | 2,31 | 2,18 | 2,20 | -1,79% | 3.821,00 |
| 10.02.2026 | 2,22 | 2,27 | 2,19 | 2,24 | 5,67% | 10.300,00 |
| 09.02.2026 | 2,12 | 2,16 | 2,11 | 2,12 | 0,59% | - |
| 06.02.2026 | 2,12 | 2,12 | 2,10 | 2,10 | -0,83% | - |
| 05.02.2026 | 2,16 | 2,16 | 2,09 | 2,12 | -1,28% | 37.510,00 |
| 04.02.2026 | 2,21 | 2,25 | 2,13 | 2,15 | -2,61% | 69.786,00 |
| 03.02.2026 | 2,23 | 2,24 | 2,19 | 2,21 | -0,56% | 16.959,00 |
| 02.02.2026 | 2,26 | 2,34 | 2,17 | 2,22 | -1,77% | 9.512,00 |
| 30.01.2026 | 2,32 | 2,34 | 2,20 | 2,26 | -3,32% | 11.180,00 |
| 29.01.2026 | 2,38 | 2,44 | 2,34 | 2,34 | -3,31% | 212.637,00 |
| 28.01.2026 | 2,18 | 2,44 | 2,14 | 2,42 | 11,68% | 433.543,00 |
| 27.01.2026 | 2,20 | 2,22 | 2,12 | 2,16 | -3,03% | 21.387,00 |
| 26.01.2026 | 2,21 | 2,26 | 2,19 | 2,23 | -0,22% | 6.768,00 |
| 23.01.2026 | 2,23 | 2,29 | 2,16 | 2,24 | -0,45% | 70.107,00 |
| 22.01.2026 | 2,41 | 2,48 | 2,22 | 2,25 | -4,06% | 72.329,00 |
| 21.01.2026 | 2,37 | 2,42 | 2,27 | 2,34 | 0,54% | 6.012,00 |
| 20.01.2026 | 2,57 | 2,71 | 2,30 | 2,33 | -9,44% | 406.406,00 |
| 19.01.2026 | 2,27 | 2,63 | 2,19 | 2,57 | 13,34% | 385.408,00 |
| 16.01.2026 | 2,29 | 2,31 | 2,18 | 2,27 | 1,68% | 77.903,00 |
| 15.01.2026 | 2,23 | 2,28 | 2,20 | 2,23 | -3,88% | 20.106,00 |
| 14.01.2026 | 2,30 | 2,34 | 2,29 | 2,32 | 0,87% | 3.320,00 |
| 13.01.2026 | 2,29 | 2,37 | 2,19 | 2,30 | 1,21% | 157.584,00 |
| 12.01.2026 | 1,90 | 2,29 | 1,90 | 2,27 | 20,62% | 461.522,00 |
| 09.01.2026 | 1,91 | 1,92 | 1,84 | 1,88 | -1,82% | 19.746,00 |
| 08.01.2026 | 1,98 | 1,99 | 1,86 | 1,92 | -3,08% | 31.609,00 |
| 07.01.2026 | 1,85 | 1,98 | 1,84 | 1,98 | 6,17% | 25.666,00 |
| 06.01.2026 | 1,85 | 1,89 | 1,82 | 1,87 | 1,75% | 17.362,00 |
| 05.01.2026 | 1,79 | 1,85 | 1,77 | 1,83 | 2,57% | 50.780,00 |
| 02.01.2026 | 1,69 | 1,79 | 1,69 | 1,79 | 6,69% | 22.607,00 |
| 30.12.2025 | 1,66 | 1,71 | 1,66 | 1,68 | 0,00% | 7.039,00 |
| 29.12.2025 | 1,67 | 1,71 | 1,64 | 1,68 | 2,32% | 16.223,00 |
| 23.12.2025 | 1,66 | 1,70 | 1,62 | 1,64 | 0,00% | 24.151,00 |
| 22.12.2025 | 1,65 | 1,69 | 1,62 | 1,64 | -2,62% | 70.427,00 |
| 19.12.2025 | 1,70 | 1,72 | 1,59 | 1,68 | -1,00% | 37.598,00 |
| 18.12.2025 | 1,85 | 1,86 | 1,66 | 1,70 | -7,21% | 90.398,00 |
| 17.12.2025 | 1,89 | 1,92 | 1,83 | 1,83 | -2,30% | 65.030,00 |
| 16.12.2025 | 1,90 | 1,90 | 1,86 | 1,87 | -2,45% | 58.039,00 |
| 15.12.2025 | 1,95 | 1,95 | 1,88 | 1,92 | -0,88% | 32.464,00 |
| 12.12.2025 | 2,10 | 2,10 | 1,89 | 1,94 | -7,43% | 104.685,00 |
| 11.12.2025 | 2,11 | 2,13 | 2,03 | 2,09 | -0,48% | 22.814,00 |
| 10.12.2025 | 2,09 | 2,13 | 2,05 | 2,10 | 1,20% | 56.258,00 |
| 09.12.2025 | 2,07 | 2,11 | 2,02 | 2,08 | -0,12% | 24.486,00 |
| 08.12.2025 | 2,15 | 2,22 | 2,08 | 2,08 | -3,48% | 15.201,00 |
| 05.12.2025 | 2,05 | 2,24 | 2,05 | 2,16 | 4,99% | 64.857,00 |
| 04.12.2025 | 1,94 | 2,18 | 1,91 | 2,05 | 5,85% | 142.334,00 |
| 03.12.2025 | 2,08 | 2,09 | 1,89 | 1,94 | -6,10% | 156.867,00 |
| 02.12.2025 | 2,10 | 2,14 | 2,05 | 2,07 | -2,13% | 2.607,00 |
| 01.12.2025 | 2,20 | 2,21 | 2,09 | 2,11 | -4,31% | 19.601,00 |
| 28.11.2025 | 2,18 | 2,22 | 2,15 | 2,21 | 0,23% | 37.583,00 |
| 27.11.2025 | 2,14 | 2,27 | 2,06 | 2,20 | 3,17% | 24.725,00 |
| 26.11.2025 | 2,24 | 2,30 | 2,03 | 2,13 | -26,66% | 117.192,00 |
| 25.11.2025 | 3,25 | 3,25 | 2,71 | 2,91 | -10,26% | 39.164,00 |
| 24.11.2025 | 3,31 | 3,35 | 3,19 | 3,24 | -1,67% | 100,00 |
| 21.11.2025 | 3,11 | 3,34 | 3,11 | 3,30 | 3,94% | 15.370,00 |
| 20.11.2025 | 3,30 | 3,32 | 3,13 | 3,17 | -3,87% | 2.200,00 |
| 19.11.2025 | 3,23 | 3,43 | 3,23 | 3,30 | 1,31% | 3.502,00 |
| 18.11.2025 | 3,15 | 3,27 | 3,02 | 3,26 | 4,16% | 28.409,00 |
| 17.11.2025 | 3,26 | 3,26 | 3,12 | 3,13 | -2,72% | 500,00 |
| 14.11.2025 | 3,25 | 3,27 | 3,16 | 3,21 | -1,31% | 6.638,00 |
| 13.11.2025 | 3,23 | 3,36 | 3,20 | 3,26 | -0,53% | 2.000,00 |
| 12.11.2025 | 3,24 | 3,30 | 3,21 | 3,27 | 0,93% | 3.080,00 |
| 11.11.2025 | 3,23 | 3,25 | 3,17 | 3,24 | 0,31% | 2.485,00 |
| 10.11.2025 | 3,21 | 3,32 | 3,14 | 3,23 | 2,21% | 13.200,00 |
| 07.11.2025 | 3,20 | 3,22 | 3,09 | 3,16 | -0,08% | 12.414,00 |
| 06.11.2025 | 3,22 | 3,32 | 3,16 | 3,17 | -1,71% | 5.349,00 |
| 05.11.2025 | 3,32 | 3,32 | 3,21 | 3,22 | -3,23% | 7.900,00 |
| 04.11.2025 | 3,40 | 3,40 | 3,25 | 3,33 | -1,19% | 8.487,00 |
| 03.11.2025 | 3,39 | 3,45 | 3,37 | 3,37 | -0,59% | 2.000,00 |