3,760€
-4,86%
Echtzeit-Aktienkurs Eutelsat Communications S.A.
Bid:
Ask:
Aktienkurse zur Eutelsat Communications S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 4,01 | 4,05 | 3,35 | 3,76 | -4,86% | 540.548,00 |
| 03.04.2025 | 3,88 | 4,30 | 3,80 | 3,95 | -1,59% | 213.138,00 |
| 02.04.2025 | 4,15 | 4,20 | 3,84 | 4,02 | -3,23% | 316.695,00 |
| 01.04.2025 | 4,20 | 4,60 | 3,99 | 4,15 | -3,71% | 444.212,00 |
| 31.03.2025 | 3,88 | 4,76 | 3,75 | 4,31 | 5,17% | 710.530,00 |
| 28.03.2025 | 4,67 | 5,04 | 3,98 | 4,10 | -17,46% | 894.478,00 |
| 27.03.2025 | 5,14 | 6,17 | 4,24 | 4,97 | 2,80% | 2.660.897,00 |
| 26.03.2025 | 3,36 | 5,44 | 3,30 | 4,83 | 43,58% | 2.658.586,00 |
| 25.03.2025 | 3,78 | 3,96 | 3,25 | 3,36 | -11,71% | 572.759,00 |
| 24.03.2025 | 4,42 | 4,44 | 3,73 | 3,81 | -11,46% | 567.216,00 |
| 21.03.2025 | 4,35 | 4,77 | 4,17 | 4,30 | 1,49% | 479.336,00 |
| 20.03.2025 | 5,12 | 5,20 | 4,10 | 4,24 | -20,08% | 640.045,00 |
| 19.03.2025 | 5,52 | 5,53 | 4,80 | 5,31 | -4,03% | 856.906,00 |
| 18.03.2025 | 5,94 | 6,05 | 5,51 | 5,53 | -5,99% | 417.836,00 |
| 17.03.2025 | 6,16 | 6,50 | 5,66 | 5,88 | -1,30% | 598.923,00 |
| 14.03.2025 | 6,31 | 6,67 | 5,42 | 5,96 | -4,37% | 958.642,00 |
| 13.03.2025 | 6,90 | 7,02 | 6,12 | 6,23 | -6,32% | 464.595,00 |
| 12.03.2025 | 6,64 | 7,07 | 6,01 | 6,65 | 1,14% | 1.386.635,00 |
| 11.03.2025 | 8,51 | 8,54 | 6,43 | 6,58 | -17,50% | 2.741.843,00 |
| 10.03.2025 | 6,48 | 8,08 | 6,06 | 7,97 | 46,24% | 3.845.574,00 |
| 07.03.2025 | 6,80 | 7,33 | 5,21 | 5,45 | -13,56% | 2.201.853,00 |
| 06.03.2025 | 9,67 | 11,50 | 5,44 | 6,31 | -23,81% | 7.754.909,00 |
| 05.03.2025 | 4,55 | 8,99 | 3,85 | 8,28 | 86,04% | 5.166.008,00 |
| 04.03.2025 | 2,40 | 4,46 | 2,30 | 4,45 | 97,69% | 3.446.712,00 |
| 03.03.2025 | 1,25 | 2,45 | 1,21 | 2,25 | 87,81% | 1.626.563,00 |
| 28.02.2025 | 1,22 | 1,24 | 1,19 | 1,20 | -2,36% | 47.710,00 |
| 27.02.2025 | 1,29 | 1,30 | 1,20 | 1,23 | -3,39% | 51.399,00 |
| 26.02.2025 | 1,39 | 1,39 | 1,26 | 1,27 | -7,97% | 331.664,00 |
| 25.02.2025 | 1,50 | 1,54 | 1,34 | 1,38 | -6,12% | 548.537,00 |
| 24.02.2025 | 1,15 | 1,57 | 1,15 | 1,47 | 26,07% | 344.527,00 |
| 21.02.2025 | 1,23 | 1,23 | 1,16 | 1,17 | -4,89% | 40.560,00 |
| 20.02.2025 | 1,28 | 1,28 | 1,22 | 1,23 | -3,92% | 18.526,00 |
| 19.02.2025 | 1,32 | 1,32 | 1,25 | 1,28 | -3,63% | 13.485,00 |
| 18.02.2025 | 1,33 | 1,34 | 1,26 | 1,32 | -0,60% | 18.789,00 |
| 17.02.2025 | 1,41 | 1,45 | 1,30 | 1,33 | -7,76% | 46.232,00 |
| 14.02.2025 | 1,75 | 1,90 | 1,40 | 1,44 | -16,29% | 100.689,00 |
| 13.02.2025 | 1,74 | 1,74 | 1,73 | 1,73 | -0,81% | 2.435,00 |
| 12.02.2025 | 1,76 | 1,79 | 1,73 | 1,74 | -1,31% | 2.865,00 |
| 11.02.2025 | 1,72 | 1,76 | 1,71 | 1,76 | 1,91% | 14.228,00 |
| 10.02.2025 | 1,74 | 1,74 | 1,70 | 1,73 | -0,58% | 10.135,00 |
| 07.02.2025 | 1,86 | 1,86 | 1,71 | 1,74 | -7,45% | 24.299,00 |
| 06.02.2025 | 1,67 | 1,88 | 1,67 | 1,88 | 12,18% | 23.401,00 |
| 05.02.2025 | 1,67 | 1,71 | 1,66 | 1,68 | -0,77% | 9.551,00 |
| 04.02.2025 | 1,69 | 1,71 | 1,67 | 1,69 | 0,18% | 4.497,00 |
| 03.02.2025 | 1,70 | 1,72 | 1,68 | 1,69 | -2,49% | 14.840,00 |
| 31.01.2025 | 1,80 | 1,81 | 1,73 | 1,73 | -4,79% | 30.515,00 |
| 30.01.2025 | 1,83 | 1,85 | 1,80 | 1,82 | 0,00% | 12.218,00 |
| 29.01.2025 | 1,93 | 1,94 | 1,81 | 1,82 | -7,16% | 17.334,00 |
| 28.01.2025 | 2,02 | 2,02 | 1,95 | 1,96 | -3,03% | 26.000,00 |
| 27.01.2025 | 1,98 | 2,09 | 1,98 | 2,02 | 0,30% | 7.455,00 |
| 24.01.2025 | 2,00 | 2,05 | 2,00 | 2,01 | 0,40% | 14.055,00 |
| 23.01.2025 | 2,04 | 2,04 | 1,99 | 2,00 | -1,18% | 12.892,00 |
| 22.01.2025 | 2,10 | 2,10 | 2,03 | 2,03 | -4,61% | 3.670,00 |
| 21.01.2025 | 2,23 | 2,23 | 2,12 | 2,12 | -3,89% | 2.113,00 |
| 20.01.2025 | 2,21 | 2,21 | 2,19 | 2,21 | 2,41% | 22.568,00 |
| 17.01.2025 | 2,10 | 2,17 | 2,10 | 2,16 | 3,15% | 3.458,00 |
| 16.01.2025 | 2,08 | 2,09 | 2,06 | 2,09 | 0,19% | 24.832,00 |
| 15.01.2025 | 2,11 | 2,15 | 2,09 | 2,09 | -0,67% | 529,00 |
| 14.01.2025 | 2,06 | 2,10 | 2,01 | 2,10 | 3,96% | 12.468,00 |
| 13.01.2025 | 2,06 | 2,06 | 2,02 | 2,02 | -3,62% | 12.617,00 |
| 10.01.2025 | 2,12 | 2,12 | 2,10 | 2,10 | 0,00% | 5.373,00 |
| 09.01.2025 | 2,11 | 2,14 | 2,08 | 2,10 | 0,38% | 20.623,00 |
| 08.01.2025 | 2,19 | 2,20 | 2,09 | 2,09 | -4,65% | 3.632,00 |
| 07.01.2025 | 2,28 | 2,29 | 2,19 | 2,19 | -3,01% | 20.558,00 |
| 06.01.2025 | 2,19 | 2,28 | 2,19 | 2,26 | 3,67% | 22.516,00 |
| 03.01.2025 | 2,22 | 2,22 | 2,18 | 2,18 | -1,54% | 3.186,00 |
| 02.01.2025 | 2,19 | 2,35 | 2,19 | 2,21 | -0,36% | 10.841,00 |
| 30.12.2024 | 2,21 | 2,25 | 2,21 | 2,22 | 0,36% | 12.033,00 |
| 27.12.2024 | 2,34 | 2,37 | 2,21 | 2,21 | -3,15% | 27.423,00 |
| 23.12.2024 | 2,52 | 2,53 | 2,29 | 2,29 | -8,85% | 13.650,00 |
| 20.12.2024 | 2,68 | 2,68 | 2,48 | 2,51 | -6,21% | 9.891,00 |
| 19.12.2024 | 2,80 | 2,80 | 2,67 | 2,67 | -5,04% | 21.142,00 |
| 18.12.2024 | 2,94 | 2,99 | 2,82 | 2,82 | -2,49% | 18.991,00 |
| 17.12.2024 | 2,87 | 2,94 | 2,84 | 2,89 | 0,28% | 635,00 |
| 16.12.2024 | 2,99 | 3,01 | 2,87 | 2,88 | -4,19% | 20.845,00 |
| 13.12.2024 | 3,10 | 3,10 | 3,01 | 3,01 | -3,22% | 3.807,00 |
| 12.12.2024 | 3,14 | 3,14 | 3,09 | 3,11 | 0,19% | 3.007,00 |
| 11.12.2024 | 3,16 | 3,21 | 3,10 | 3,10 | -2,52% | 1.473,00 |
| 10.12.2024 | 3,18 | 3,26 | 3,18 | 3,18 | -1,36% | 1.508,00 |
| 09.12.2024 | 3,09 | 3,22 | 3,09 | 3,22 | 4,20% | 1.583,00 |
| 06.12.2024 | 3,01 | 3,09 | 3,01 | 3,09 | 2,72% | 2.072,00 |
| 05.12.2024 | 2,93 | 3,04 | 2,91 | 3,01 | 3,86% | 11.704,00 |
| 04.12.2024 | 2,81 | 2,90 | 2,79 | 2,90 | 4,39% | 2.338,00 |
| 03.12.2024 | 2,92 | 2,92 | 2,78 | 2,78 | -4,80% | 9.483,00 |
| 02.12.2024 | 2,91 | 2,96 | 2,91 | 2,92 | -0,27% | 709,00 |
| 29.11.2024 | 2,91 | 2,94 | 2,88 | 2,93 | -0,75% | 5.785,00 |
| 28.11.2024 | 2,93 | 2,97 | 2,92 | 2,95 | 1,17% | 17.558,00 |
| 27.11.2024 | 3,04 | 3,04 | 2,91 | 2,91 | -4,33% | 24.097,00 |
| 26.11.2024 | 3,22 | 3,22 | 3,05 | 3,05 | -5,58% | 10.262,00 |
| 25.11.2024 | 3,34 | 3,36 | 3,18 | 3,23 | -5,34% | 13.273,00 |
| 22.11.2024 | 3,45 | 3,47 | 3,38 | 3,41 | -2,24% | 7.312,00 |
| 21.11.2024 | 3,71 | 3,71 | 3,44 | 3,49 | -6,14% | 25.698,00 |
| 20.11.2024 | 3,71 | 3,73 | 3,68 | 3,71 | 1,25% | 2.594,00 |
| 18.11.2024 | 3,70 | 3,73 | 3,67 | 3,67 | -0,60% | 1.439,00 |
| 15.11.2024 | 3,71 | 3,75 | 3,69 | 3,69 | -0,91% | 1.096,00 |
| 14.11.2024 | 3,60 | 3,72 | 3,60 | 3,72 | 3,79% | 2.985,00 |
| 13.11.2024 | 3,71 | 3,71 | 3,59 | 3,59 | -1,91% | 6.314,00 |
| 12.11.2024 | 3,73 | 3,74 | 3,66 | 3,66 | -1,83% | 2.448,00 |
| 11.11.2024 | 3,81 | 3,81 | 3,73 | 3,73 | -1,64% | 2.537,00 |
| 08.11.2024 | 3,75 | 3,79 | 3,75 | 3,79 | 1,07% | 1.792,00 |