2,103€
0,84%
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 | 2,06 | 2,16 | 2,06 | 2,11 | 1,56% | 69.655,00 |
| 26.03.2026 | 2,11 | 2,18 | 2,07 | 2,08 | -3,48% | 135.199,00 |
| 25.03.2026 | 2,09 | 2,20 | 2,06 | 2,16 | 2,62% | 243.696,00 |
| 24.03.2026 | 2,07 | 2,12 | 2,06 | 2,10 | 0,72% | 32.610,00 |
| 23.03.2026 | 2,06 | 2,14 | 2,01 | 2,09 | 2,71% | 191.214,00 |
| 19.03.2026 | 2,05 | 2,06 | 2,03 | 2,03 | -1,34% | 17.303,00 |
| 18.03.2026 | 2,07 | 2,15 | 2,04 | 2,06 | 2,36% | 184.217,00 |
| 17.03.2026 | 2,05 | 2,08 | 2,00 | 2,01 | -4,06% | 39.407,00 |
| 16.03.2026 | 1,99 | 2,12 | 1,95 | 2,10 | 6,83% | 193.374,00 |
| 13.03.2026 | 2,01 | 2,03 | 1,95 | 1,96 | -2,19% | 365.161,00 |
| 12.03.2026 | 2,08 | 2,09 | 2,01 | 2,01 | -1,84% | 142.239,00 |
| 11.03.2026 | 2,08 | 2,14 | 2,02 | 2,04 | -2,27% | 589.404,00 |
| 10.03.2026 | 1,97 | 2,16 | 1,95 | 2,09 | 8,68% | 429.981,00 |
| 09.03.2026 | 1,93 | 1,98 | 1,87 | 1,92 | -3,03% | 202.520,00 |
| 06.03.2026 | 2,04 | 2,06 | 1,93 | 1,98 | -5,35% | 531.120,00 |
| 05.03.2026 | 2,07 | 2,12 | 1,99 | 2,10 | 0,72% | 140.386,00 |
| 04.03.2026 | 2,20 | 2,25 | 2,08 | 2,08 | -6,31% | 202.697,00 |
| 03.03.2026 | 2,34 | 2,34 | 2,16 | 2,22 | -2,42% | 281.555,00 |
| 02.03.2026 | 2,26 | 2,36 | 2,19 | 2,28 | 0,78% | 187.768,00 |
| 27.02.2026 | 2,34 | 2,35 | 2,25 | 2,26 | -3,53% | 109.774,00 |
| 26.02.2026 | 2,35 | 2,41 | 2,31 | 2,34 | -0,43% | 525.828,00 |
| 25.02.2026 | 2,24 | 2,39 | 2,23 | 2,35 | 4,68% | 238.949,00 |
| 24.02.2026 | 2,29 | 2,29 | 2,18 | 2,25 | 1,13% | 198.424,00 |
| 23.02.2026 | 2,21 | 2,35 | 2,14 | 2,22 | 2,07% | 390.396,00 |
| 20.02.2026 | 2,15 | 2,20 | 2,13 | 2,18 | 1,99% | 137.264,00 |
| 19.02.2026 | 2,16 | 2,18 | 2,13 | 2,13 | -0,35% | 120.540,00 |
| 18.02.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,71% | 1.697,00 |
| 17.02.2026 | 2,20 | 2,21 | 2,08 | 2,13 | -3,08% | 210.182,00 |
| 16.02.2026 | 2,28 | 2,28 | 2,16 | 2,19 | -3,09% | 111.614,00 |
| 13.02.2026 | 2,32 | 2,39 | 2,15 | 2,26 | 4,75% | 562.251,00 |
| 12.02.2026 | 2,21 | 2,22 | 2,13 | 2,16 | -1,59% | 124.576,00 |
| 11.02.2026 | 2,27 | 2,31 | 2,18 | 2,20 | -1,79% | 312.332,00 |
| 10.02.2026 | 2,22 | 2,27 | 2,21 | 2,24 | 1,25% | 291.280,00 |
| 09.02.2026 | 2,13 | 2,21 | 2,11 | 2,21 | 4,74% | 128.631,00 |
| 06.02.2026 | 2,10 | 2,14 | 2,06 | 2,11 | -0,35% | 198.114,00 |
| 05.02.2026 | 2,14 | 2,16 | 2,07 | 2,12 | -4,19% | 233.389,00 |
| 04.02.2026 | 2,22 | 2,24 | 2,20 | 2,21 | 0,23% | 54.877,00 |
| 03.02.2026 | 2,23 | 2,25 | 2,19 | 2,20 | -2,00% | 204.233,00 |
| 02.02.2026 | 2,28 | 2,28 | 2,17 | 2,25 | 1,12% | 346.621,00 |
| 30.01.2026 | 2,32 | 2,34 | 2,20 | 2,22 | -3,47% | 276.435,00 |
| 29.01.2026 | 2,40 | 2,45 | 2,30 | 2,30 | -4,76% | 567.101,00 |
| 28.01.2026 | 2,17 | 2,44 | 2,14 | 2,42 | 9,76% | 1.085.201,00 |
| 27.01.2026 | 2,22 | 2,24 | 2,12 | 2,20 | -0,23% | 373.098,00 |
| 26.01.2026 | 2,21 | 2,26 | 2,19 | 2,21 | -1,01% | 44.823,00 |
| 23.01.2026 | 2,23 | 2,26 | 2,22 | 2,23 | 0,45% | 124.422,00 |
| 22.01.2026 | 2,39 | 2,48 | 2,21 | 2,22 | -5,13% | 712.474,00 |
| 21.01.2026 | 2,36 | 2,44 | 2,27 | 2,34 | -0,43% | 508.165,00 |
| 20.01.2026 | 2,55 | 2,73 | 2,30 | 2,35 | -8,83% | 1.142.124,00 |
| 19.01.2026 | 2,24 | 2,61 | 2,19 | 2,58 | 15,71% | 1.294.752,00 |
| 16.01.2026 | 2,31 | 2,32 | 2,19 | 2,23 | 0,56% | 322.946,00 |
| 15.01.2026 | 2,24 | 2,25 | 2,19 | 2,22 | -1,12% | 8.954,00 |
| 14.01.2026 | 2,33 | 2,34 | 2,18 | 2,24 | -4,48% | 365.619,00 |
| 13.01.2026 | 2,26 | 2,36 | 2,21 | 2,35 | 2,18% | 931.801,00 |
| 12.01.2026 | 1,94 | 2,30 | 1,92 | 2,30 | 19,41% | 1.465.955,00 |
| 09.01.2026 | 1,91 | 1,92 | 1,90 | 1,92 | 1,26% | 17.728,00 |
| 08.01.2026 | 1,98 | 2,00 | 1,87 | 1,90 | -3,36% | 287.817,00 |
| 07.01.2026 | 1,86 | 1,98 | 1,84 | 1,96 | 6,05% | 383.017,00 |
| 06.01.2026 | 1,85 | 1,87 | 1,82 | 1,85 | 1,15% | 148.047,00 |
| 05.01.2026 | 1,81 | 1,85 | 1,77 | 1,83 | 7,39% | 476.685,00 |
| 02.01.2026 | 1,70 | 1,71 | 1,70 | 1,71 | 1,25% | 21.918,00 |
| 30.12.2025 | 1,67 | 1,71 | 1,66 | 1,68 | 1,14% | 108.898,00 |
| 29.12.2025 | 1,70 | 1,71 | 1,64 | 1,67 | 0,73% | 384.833,00 |
| 23.12.2025 | 1,66 | 1,69 | 1,62 | 1,65 | -0,24% | 351.127,00 |
| 22.12.2025 | 1,67 | 1,69 | 1,63 | 1,66 | -0,66% | 591.211,00 |
| 19.12.2025 | 1,71 | 1,73 | 1,59 | 1,67 | -0,60% | 777.963,00 |
| 18.12.2025 | 1,86 | 1,86 | 1,68 | 1,68 | -11,22% | 681.748,00 |
| 17.12.2025 | 1,86 | 1,93 | 1,85 | 1,89 | 0,91% | 128.474,00 |
| 16.12.2025 | 1,89 | 1,90 | 1,86 | 1,87 | -2,95% | 312.091,00 |
| 15.12.2025 | 1,92 | 1,94 | 1,88 | 1,93 | -1,23% | 93.988,00 |
| 12.12.2025 | 2,06 | 2,06 | 1,90 | 1,95 | -6,73% | 612.018,00 |
| 11.12.2025 | 2,10 | 2,13 | 2,03 | 2,10 | 0,00% | 361.526,00 |
| 10.12.2025 | 2,06 | 2,13 | 2,06 | 2,10 | 0,72% | 193.300,00 |
| 09.12.2025 | 2,07 | 2,09 | 2,07 | 2,08 | 0,85% | 16.349,00 |
| 08.12.2025 | 2,18 | 2,23 | 2,05 | 2,06 | -4,07% | 344.142,00 |
| 05.12.2025 | 2,07 | 2,23 | 2,06 | 2,15 | 4,75% | 522.287,00 |
| 04.12.2025 | 1,97 | 2,18 | 1,93 | 2,05 | 6,24% | 459.187,00 |
| 03.12.2025 | 2,06 | 2,07 | 1,89 | 1,93 | -6,67% | 681.935,00 |
| 02.12.2025 | 2,09 | 2,14 | 2,06 | 2,07 | -1,19% | 459.431,00 |
| 01.12.2025 | 2,20 | 2,21 | 2,10 | 2,10 | -4,99% | 324.548,00 |
| 28.11.2025 | 2,22 | 2,23 | 2,15 | 2,21 | 0,46% | 205.736,00 |
| 27.11.2025 | 2,16 | 2,27 | 2,07 | 2,20 | 2,33% | 404.102,00 |
| 26.11.2025 | 2,30 | 2,31 | 2,04 | 2,15 | -3,57% | 936.651,00 |
| 25.11.2025 | 2,48 | 2,52 | 2,10 | 2,22 | -12,42% | 514.314,00 |
| 24.11.2025 | 2,61 | 2,61 | 2,47 | 2,54 | -0,61% | 62.281,00 |
| 21.11.2025 | 2,43 | 2,61 | 2,43 | 2,56 | 5,47% | 128.575,00 |
| 20.11.2025 | 2,59 | 2,59 | 2,42 | 2,42 | -5,47% | 60.168,00 |
| 19.11.2025 | 2,52 | 2,68 | 2,50 | 2,56 | 2,17% | 116.090,00 |
| 18.11.2025 | 2,49 | 2,58 | 2,35 | 2,51 | 0,94% | 151.060,00 |
| 17.11.2025 | 2,54 | 2,61 | 2,43 | 2,49 | -2,15% | 114.629,00 |
| 14.11.2025 | 2,53 | 2,54 | 2,45 | 2,54 | 0,46% | 50.163,00 |
| 13.11.2025 | 2,50 | 2,61 | 2,50 | 2,53 | 1,25% | 94.943,00 |
| 12.11.2025 | 2,51 | 2,57 | 2,50 | 2,50 | -0,47% | 49.098,00 |
| 11.11.2025 | 2,54 | 2,54 | 2,46 | 2,51 | -0,62% | 33.291,00 |
| 10.11.2025 | 2,50 | 2,58 | 2,45 | 2,52 | 1,25% | 84.375,00 |
| 07.11.2025 | 2,49 | 2,50 | 2,40 | 2,49 | -0,16% | 92.674,00 |
| 06.11.2025 | 2,51 | 2,58 | 2,46 | 2,50 | -0,31% | 87.853,00 |
| 05.11.2025 | 2,59 | 2,59 | 2,50 | 2,50 | -3,02% | 93.288,00 |
| 04.11.2025 | 2,61 | 2,64 | 2,54 | 2,58 | -2,79% | 107.462,00 |
| 03.11.2025 | 2,63 | 2,70 | 2,61 | 2,66 | 0,29% | 68.819,00 |
| 31.10.2025 | 2,69 | 2,72 | 2,61 | 2,65 | -6,21% | 146.243,00 |