3,478€
6,10%
Echtzeit-Aktienkurs Eutelsat Communications S.A.
Bid:
Ask:
Aktienkurse zur Eutelsat Communications S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 3,28 | 3,53 | 3,16 | 3,48 | 6,10% | 199.167,00 |
| 22.05.2025 | 3,42 | 3,47 | 3,09 | 3,28 | -3,74% | 334.378,00 |
| 21.05.2025 | 3,54 | 3,54 | 3,38 | 3,41 | -3,61% | 244.456,00 |
| 20.05.2025 | 3,58 | 3,63 | 3,48 | 3,53 | 0,28% | 171.649,00 |
| 19.05.2025 | 3,70 | 3,71 | 3,45 | 3,52 | -5,18% | 274.608,00 |
| 16.05.2025 | 3,74 | 3,90 | 3,54 | 3,72 | -2,17% | 225.517,00 |
| 15.05.2025 | 3,92 | 4,00 | 3,78 | 3,80 | -3,80% | 96.943,00 |
| 14.05.2025 | 4,04 | 4,10 | 3,88 | 3,95 | 0,06% | 131.831,00 |
| 13.05.2025 | 4,03 | 4,04 | 3,89 | 3,95 | -2,35% | 107.296,00 |
| 12.05.2025 | 4,13 | 4,25 | 3,92 | 4,04 | -0,25% | 170.811,00 |
| 09.05.2025 | 3,97 | 4,15 | 3,95 | 4,05 | 1,95% | 125.373,00 |
| 08.05.2025 | 3,89 | 4,02 | 3,87 | 3,97 | 1,60% | 95.204,00 |
| 07.05.2025 | 4,28 | 4,40 | 3,82 | 3,91 | -9,33% | 298.105,00 |
| 06.05.2025 | 4,55 | 4,72 | 4,15 | 4,31 | -5,53% | 394.234,00 |
| 05.05.2025 | 3,94 | 4,75 | 3,77 | 4,57 | 17,20% | 829.616,00 |
| 02.05.2025 | 3,56 | 3,99 | 3,50 | 3,90 | 9,80% | 184.441,00 |
| 30.04.2025 | 3,51 | 3,57 | 3,46 | 3,55 | 2,45% | 81.000,00 |
| 29.04.2025 | 3,48 | 3,54 | 3,40 | 3,46 | -0,65% | 88.576,00 |
| 28.04.2025 | 3,52 | 3,65 | 3,41 | 3,49 | -2,04% | 116.016,00 |
| 25.04.2025 | 3,58 | 3,64 | 3,43 | 3,56 | -0,63% | 128.234,00 |
| 24.04.2025 | 3,73 | 3,77 | 3,52 | 3,58 | -3,37% | 89.672,00 |
| 23.04.2025 | 3,75 | 3,98 | 3,56 | 3,71 | -2,88% | 241.377,00 |
| 22.04.2025 | 3,82 | 3,93 | 3,69 | 3,82 | 0,26% | 87.865,00 |
| 17.04.2025 | 3,88 | 4,06 | 3,76 | 3,81 | 0,07% | 160.142,00 |
| 16.04.2025 | 4,24 | 4,34 | 3,76 | 3,80 | -10,90% | 432.757,00 |
| 15.04.2025 | 3,61 | 4,32 | 3,56 | 4,27 | 18,87% | 629.462,00 |
| 14.04.2025 | 3,76 | 3,88 | 3,54 | 3,59 | -6,02% | 164.114,00 |
| 11.04.2025 | 3,83 | 3,94 | 3,66 | 3,82 | 0,99% | 160.643,00 |
| 10.04.2025 | 4,05 | 4,19 | 3,71 | 3,78 | -6,02% | 186.569,00 |
| 09.04.2025 | 3,70 | 4,08 | 3,57 | 4,03 | 8,93% | 360.522,00 |
| 08.04.2025 | 4,07 | 4,20 | 3,50 | 3,70 | -8,08% | 513.238,00 |
| 07.04.2025 | 3,65 | 4,20 | 3,30 | 4,02 | 6,91% | 613.948,00 |
| 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 |