2,320€
0,76%
Echtzeit-Aktienkurs Eutelsat Communications S.A.
Bid:
Ask:
Aktienkurse zur Eutelsat Communications S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 2,30 | 2,44 | 0,00 | 2,32 | 0,87% | 26.207,00 |
| 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 |
| 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% | - |