3,533€
-2,82%
Echtzeit-Aktienkurs Eutelsat Communications S.A.
Bid:
Ask:
Aktienkurse zur Eutelsat Communications S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 3,70 | 3,81 | 3,52 | 3,52 | -4,54% | 104.154,00 |
| 23.10.2025 | 3,38 | 3,74 | 3,31 | 3,69 | 9,33% | 269.759,00 |
| 22.10.2025 | 3,55 | 3,58 | 3,32 | 3,38 | -4,93% | 302.417,00 |
| 21.10.2025 | 3,69 | 3,80 | 3,26 | 3,55 | -3,92% | 210.518,00 |
| 20.10.2025 | 3,69 | 3,78 | 3,60 | 3,70 | -0,67% | 196.266,00 |
| 17.10.2025 | 3,91 | 3,91 | 3,58 | 3,72 | -4,62% | 449.578,00 |
| 16.10.2025 | 3,91 | 4,12 | 3,85 | 3,90 | -0,26% | 694.691,00 |
| 15.10.2025 | 3,86 | 4,01 | 3,82 | 3,91 | 0,64% | 303.528,00 |
| 14.10.2025 | 3,82 | 3,93 | 3,75 | 3,89 | 1,17% | 239.161,00 |
| 13.10.2025 | 3,71 | 3,88 | 3,67 | 3,84 | 3,64% | 179.786,00 |
| 10.10.2025 | 3,93 | 3,96 | 3,64 | 3,71 | -5,96% | 245.710,00 |
| 09.10.2025 | 3,64 | 4,06 | 3,61 | 3,94 | 8,39% | 698.730,00 |
| 08.10.2025 | 3,55 | 3,72 | 3,49 | 3,64 | 2,83% | 202.004,00 |
| 07.10.2025 | 3,62 | 3,62 | 3,51 | 3,54 | -3,15% | 247.229,00 |
| 06.10.2025 | 3,66 | 3,79 | 3,59 | 3,65 | -0,82% | 469.814,00 |
| 03.10.2025 | 3,54 | 3,73 | 3,51 | 3,68 | 5,29% | 323.941,00 |
| 02.10.2025 | 3,34 | 3,73 | 3,27 | 3,50 | 4,95% | 739.771,00 |
| 01.10.2025 | 3,40 | 3,45 | 3,21 | 3,33 | -3,06% | 290.502,00 |
| 30.09.2025 | 3,52 | 3,60 | 3,34 | 3,44 | -2,14% | 546.052,00 |
| 29.09.2025 | 3,35 | 3,51 | 3,27 | 3,51 | 6,04% | 432.085,00 |
| 26.09.2025 | 3,08 | 3,35 | 3,06 | 3,31 | 7,47% | 560.333,00 |
| 25.09.2025 | 3,14 | 3,14 | 2,98 | 3,08 | -1,44% | 324.403,00 |
| 24.09.2025 | 3,25 | 3,25 | 3,08 | 3,13 | -3,55% | 324.987,00 |
| 23.09.2025 | 3,22 | 3,36 | 3,17 | 3,24 | 0,93% | 225.655,00 |
| 22.09.2025 | 3,25 | 3,25 | 3,11 | 3,21 | 1,26% | 161.730,00 |
| 19.09.2025 | 3,14 | 3,25 | 3,13 | 3,17 | 0,48% | 123.778,00 |
| 18.09.2025 | 3,11 | 3,25 | 3,08 | 3,16 | 1,77% | 137.780,00 |
| 17.09.2025 | 3,19 | 3,19 | 3,05 | 3,10 | -2,05% | 240.945,00 |
| 16.09.2025 | 3,27 | 3,30 | 3,11 | 3,17 | -3,21% | 420.921,00 |
| 15.09.2025 | 2,92 | 3,35 | 2,92 | 3,27 | 11,04% | 777.353,00 |
| 12.09.2025 | 2,96 | 3,12 | 2,90 | 2,95 | -2,00% | 552.217,00 |
| 11.09.2025 | 2,95 | 3,01 | 2,93 | 3,01 | 2,91% | 118.669,00 |
| 10.09.2025 | 2,98 | 3,02 | 2,87 | 2,92 | 1,57% | 155.026,00 |
| 09.09.2025 | 2,81 | 2,92 | 2,77 | 2,88 | 2,13% | 200.889,00 |
| 08.09.2025 | 2,88 | 2,88 | 2,69 | 2,82 | -2,43% | 305.733,00 |
| 05.09.2025 | 2,84 | 2,90 | 2,80 | 2,89 | 2,30% | 97.423,00 |
| 04.09.2025 | 2,79 | 2,90 | 2,78 | 2,82 | 0,53% | 205.682,00 |
| 03.09.2025 | 2,99 | 2,99 | 2,79 | 2,81 | -6,19% | 488.847,00 |
| 02.09.2025 | 3,11 | 3,11 | 2,92 | 2,99 | -4,32% | 423.466,00 |
| 01.09.2025 | 3,10 | 3,15 | 3,06 | 3,13 | 1,13% | 113.754,00 |
| 29.08.2025 | 3,14 | 3,16 | 3,05 | 3,09 | -0,96% | 116.991,00 |
| 28.08.2025 | 3,11 | 3,22 | 3,07 | 3,12 | 0,48% | 309.027,00 |
| 27.08.2025 | 3,07 | 3,14 | 3,07 | 3,11 | 1,64% | 90.875,00 |
| 26.08.2025 | 3,22 | 3,23 | 3,03 | 3,06 | -4,08% | 201.632,00 |
| 25.08.2025 | 3,23 | 3,27 | 3,16 | 3,19 | -1,55% | 65.143,00 |
| 22.08.2025 | 3,08 | 3,26 | 3,07 | 3,24 | 4,19% | 107.416,00 |
| 21.08.2025 | 3,10 | 3,14 | 3,06 | 3,11 | -0,48% | 126.634,00 |
| 20.08.2025 | 3,12 | 3,16 | 3,09 | 3,12 | 0,32% | 172.193,00 |
| 19.08.2025 | 3,13 | 3,19 | 3,08 | 3,11 | -1,11% | 88.415,00 |
| 18.08.2025 | 3,12 | 3,20 | 3,10 | 3,15 | 0,96% | 113.095,00 |
| 15.08.2025 | 3,14 | 3,19 | 3,10 | 3,12 | -0,64% | 136.492,00 |
| 14.08.2025 | 3,12 | 3,20 | 3,11 | 3,14 | -1,42% | 140.053,00 |
| 13.08.2025 | 3,23 | 3,25 | 3,14 | 3,18 | -1,09% | 210.820,00 |
| 12.08.2025 | 3,18 | 3,26 | 3,13 | 3,22 | 1,58% | 148.516,00 |
| 11.08.2025 | 3,09 | 3,19 | 3,06 | 3,17 | 1,44% | 174.359,00 |
| 08.08.2025 | 3,14 | 3,18 | 3,07 | 3,12 | -0,16% | 138.592,00 |
| 07.08.2025 | 3,37 | 3,37 | 3,06 | 3,13 | -6,02% | 279.476,00 |
| 06.08.2025 | 3,28 | 3,44 | 3,18 | 3,33 | 2,62% | 476.269,00 |
| 05.08.2025 | 3,00 | 3,35 | 2,89 | 3,24 | 7,64% | 920.561,00 |
| 04.08.2025 | 3,08 | 3,14 | 2,91 | 3,01 | -2,11% | 210.644,00 |
| 01.08.2025 | 3,08 | 3,14 | 3,04 | 3,08 | -0,49% | 278.382,00 |
| 31.07.2025 | 3,21 | 3,24 | 3,05 | 3,09 | -3,89% | 526.765,00 |
| 30.07.2025 | 3,31 | 3,36 | 3,16 | 3,22 | -2,72% | 320.820,00 |
| 29.07.2025 | 3,38 | 3,40 | 3,21 | 3,31 | -1,78% | 447.437,00 |
| 28.07.2025 | 3,51 | 3,51 | 3,31 | 3,37 | -2,04% | 325.286,00 |
| 25.07.2025 | 3,50 | 3,50 | 3,41 | 3,44 | -1,29% | 112.581,00 |
| 24.07.2025 | 3,50 | 3,55 | 3,43 | 3,48 | -0,29% | 136.085,00 |
| 23.07.2025 | 3,45 | 3,55 | 3,43 | 3,49 | 1,01% | 256.059,00 |
| 22.07.2025 | 3,52 | 3,55 | 3,39 | 3,46 | -1,99% | 236.800,00 |
| 21.07.2025 | 3,59 | 3,59 | 3,46 | 3,53 | -0,42% | 328.206,00 |
| 18.07.2025 | 3,52 | 3,58 | 3,46 | 3,54 | 0,71% | 276.775,00 |
| 17.07.2025 | 3,51 | 3,55 | 3,41 | 3,52 | -0,71% | 259.734,00 |
| 16.07.2025 | 3,58 | 3,64 | 3,42 | 3,54 | -2,07% | 476.734,00 |
| 15.07.2025 | 3,67 | 3,67 | 3,53 | 3,62 | -0,69% | 260.137,00 |
| 14.07.2025 | 3,64 | 3,74 | 3,51 | 3,64 | 0,83% | 509.810,00 |
| 11.07.2025 | 3,85 | 3,87 | 3,56 | 3,61 | -5,37% | 367.228,00 |
| 10.07.2025 | 3,53 | 3,92 | 3,47 | 3,82 | 9,00% | 976.400,00 |
| 09.07.2025 | 3,55 | 3,62 | 3,44 | 3,50 | -0,14% | 286.949,00 |
| 08.07.2025 | 3,58 | 3,66 | 3,39 | 3,51 | 1,15% | 455.976,00 |
| 07.07.2025 | 3,38 | 3,54 | 3,38 | 3,47 | 1,91% | 221.339,00 |
| 04.07.2025 | 3,48 | 3,57 | 3,40 | 3,40 | -2,58% | 179.618,00 |
| 03.07.2025 | 3,58 | 3,64 | 3,41 | 3,49 | -0,43% | 294.077,00 |
| 02.07.2025 | 3,61 | 3,71 | 3,49 | 3,51 | -1,27% | 384.998,00 |
| 01.07.2025 | 3,75 | 3,83 | 3,51 | 3,55 | -5,33% | 396.277,00 |
| 30.06.2025 | 3,60 | 3,90 | 3,56 | 3,75 | 5,63% | 730.763,00 |
| 27.06.2025 | 3,44 | 3,67 | 3,40 | 3,55 | 3,65% | 885.590,00 |
| 26.06.2025 | 3,40 | 3,54 | 3,26 | 3,43 | 0,59% | 730.726,00 |
| 25.06.2025 | 3,61 | 3,65 | 3,06 | 3,41 | -5,55% | 3.309.683,00 |
| 24.06.2025 | 4,01 | 4,24 | 3,47 | 3,61 | -10,88% | 2.298.556,00 |
| 23.06.2025 | 3,63 | 4,48 | 3,61 | 4,05 | 12,67% | 3.138.077,00 |
| 20.06.2025 | 2,88 | 3,88 | 2,77 | 3,59 | 25,96% | 5.861.568,00 |
| 19.06.2025 | 3,30 | 3,68 | 2,63 | 2,85 | -13,64% | 4.491.434,00 |
| 18.06.2025 | 2,48 | 3,48 | 2,32 | 3,30 | 34,42% | 1.612.512,00 |
| 17.06.2025 | 2,25 | 2,56 | 2,23 | 2,46 | 8,39% | 393.267,00 |
| 16.06.2025 | 2,44 | 2,44 | 2,23 | 2,27 | -1,52% | 233.388,00 |
| 13.06.2025 | 2,39 | 2,46 | 2,25 | 2,30 | -6,31% | 387.562,00 |
| 12.06.2025 | 2,54 | 2,56 | 2,39 | 2,46 | -4,29% | 278.061,00 |
| 11.06.2025 | 2,49 | 2,63 | 2,46 | 2,57 | 2,60% | 300.133,00 |
| 10.06.2025 | 2,61 | 2,63 | 2,43 | 2,50 | -3,66% | 186.204,00 |
| 09.06.2025 | 2,53 | 2,64 | 2,38 | 2,60 | 2,17% | 260.473,00 |