1,198€
-1,76%
Echtzeit-Aktienkurs EUTELSAT COMMS EO 1
Bid:
Ask:
Aktienkurse zur EUTELSAT COMMS EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,21 | 1,24 | 1,19 | 1,20 | -1,72% | 47.710,00 |
| 27.02.2025 | 1,29 | 1,30 | 1,20 | 1,22 | -3,60% | 51.399,00 |
| 26.02.2025 | 1,38 | 1,39 | 1,26 | 1,27 | -7,77% | 331.264,00 |
| 25.02.2025 | 1,52 | 1,54 | 1,34 | 1,37 | -5,74% | 547.087,00 |
| 24.02.2025 | 1,16 | 1,57 | 1,12 | 1,46 | 24,36% | 344.527,00 |
| 21.02.2025 | 1,22 | 1,23 | 1,16 | 1,17 | -4,37% | 40.560,00 |
| 20.02.2025 | 1,27 | 1,29 | 1,22 | 1,22 | -3,78% | 18.526,00 |
| 19.02.2025 | 1,33 | 1,33 | 1,25 | 1,27 | -4,29% | 13.485,00 |
| 18.02.2025 | 1,33 | 1,35 | 1,25 | 1,33 | -0,56% | 18.789,00 |
| 17.02.2025 | 1,41 | 1,45 | 1,30 | 1,34 | -6,41% | 46.232,00 |
| 14.02.2025 | 1,74 | 1,91 | 1,39 | 1,43 | -17,72% | 100.689,00 |
| 13.02.2025 | 1,74 | 1,76 | 1,71 | 1,74 | 0,14% | 2.435,00 |
| 12.02.2025 | 1,75 | 1,81 | 1,72 | 1,73 | -1,25% | 2.865,00 |
| 11.02.2025 | 1,72 | 1,76 | 1,71 | 1,75 | 1,68% | 14.228,00 |
| 10.02.2025 | 1,73 | 1,79 | 1,69 | 1,73 | -0,03% | 10.135,00 |
| 07.02.2025 | 1,88 | 1,88 | 1,71 | 1,73 | -8,24% | 24.299,00 |
| 06.02.2025 | 1,67 | 1,88 | 1,67 | 1,88 | 12,60% | 23.401,00 |
| 05.02.2025 | 1,67 | 1,72 | 1,65 | 1,67 | -0,62% | 9.551,00 |
| 04.02.2025 | 1,69 | 1,71 | 1,66 | 1,68 | -0,44% | 4.497,00 |
| 03.02.2025 | 1,68 | 1,73 | 1,68 | 1,69 | -2,03% | 14.840,00 |
| 31.01.2025 | 1,80 | 1,82 | 1,72 | 1,72 | -4,28% | 30.515,00 |
| 30.01.2025 | 1,82 | 1,85 | 1,79 | 1,80 | -0,72% | 12.218,00 |
| 29.01.2025 | 1,98 | 1,98 | 1,81 | 1,81 | -7,55% | 17.334,00 |
| 28.01.2025 | 2,02 | 2,03 | 1,95 | 1,96 | -3,14% | 26.000,00 |
| 27.01.2025 | 1,98 | 2,12 | 1,98 | 2,03 | 0,70% | 7.455,00 |
| 24.01.2025 | 2,01 | 2,05 | 1,99 | 2,01 | 0,10% | 14.055,00 |
| 23.01.2025 | 2,04 | 2,05 | 1,98 | 2,01 | -1,18% | 12.892,00 |
| 22.01.2025 | 2,13 | 2,14 | 2,03 | 2,03 | -4,73% | 3.670,00 |
| 21.01.2025 | 2,22 | 2,24 | 2,12 | 2,13 | -4,22% | 2.113,00 |
| 20.01.2025 | 2,15 | 2,23 | 2,15 | 2,23 | 3,63% | 22.568,00 |
| 17.01.2025 | 2,10 | 2,19 | 2,08 | 2,15 | 2,48% | 3.458,00 |
| 16.01.2025 | 2,10 | 2,16 | 2,05 | 2,10 | 0,24% | 24.832,00 |
| 15.01.2025 | 2,10 | 2,15 | 2,07 | 2,09 | -0,38% | 529,00 |
| 14.01.2025 | 2,02 | 2,12 | 2,01 | 2,10 | 4,06% | 12.468,00 |
| 13.01.2025 | 2,07 | 2,08 | 2,01 | 2,02 | -2,98% | 12.617,00 |
| 10.01.2025 | 2,10 | 2,13 | 2,07 | 2,08 | -0,95% | 5.373,00 |
| 09.01.2025 | 2,10 | 2,16 | 2,06 | 2,10 | -0,28% | 20.623,00 |
| 08.01.2025 | 2,19 | 2,23 | 2,09 | 2,11 | -4,14% | 3.632,00 |
| 07.01.2025 | 2,26 | 2,29 | 2,19 | 2,20 | -2,70% | 20.558,00 |
| 06.01.2025 | 2,19 | 2,29 | 2,18 | 2,26 | 4,01% | 22.516,00 |
| 03.01.2025 | 2,21 | 2,23 | 2,16 | 2,17 | -1,45% | 3.186,00 |
| 02.01.2025 | 2,27 | 2,35 | 2,19 | 2,20 | -0,77% | 10.841,00 |
| 30.12.2024 | 2,21 | 2,28 | 2,21 | 2,22 | -0,05% | 10.033,00 |
| 27.12.2024 | 2,34 | 2,37 | 2,21 | 2,22 | -3,48% | 27.423,00 |
| 23.12.2024 | 2,53 | 2,53 | 2,27 | 2,30 | -8,72% | 13.650,00 |
| 20.12.2024 | 2,67 | 2,68 | 2,47 | 2,52 | -5,79% | 9.891,00 |
| 19.12.2024 | 2,81 | 2,83 | 2,67 | 2,68 | -4,83% | 21.142,00 |
| 18.12.2024 | 2,89 | 3,00 | 2,81 | 2,81 | -2,77% | 18.991,00 |
| 17.12.2024 | 2,86 | 2,94 | 2,84 | 2,89 | 1,05% | 635,00 |
| 16.12.2024 | 2,99 | 3,01 | 2,86 | 2,86 | -4,82% | 20.845,00 |
| 13.12.2024 | 3,12 | 3,12 | 2,98 | 3,01 | -3,47% | 3.807,00 |
| 12.12.2024 | 3,10 | 3,14 | 3,08 | 3,12 | 0,29% | 3.007,00 |
| 11.12.2024 | 3,19 | 3,21 | 3,09 | 3,11 | -2,51% | 1.473,00 |
| 10.12.2024 | 3,19 | 3,26 | 3,18 | 3,19 | -0,50% | 1.508,00 |
| 09.12.2024 | 3,10 | 3,23 | 3,09 | 3,20 | 3,02% | 1.583,00 |
| 06.12.2024 | 2,99 | 3,11 | 2,98 | 3,11 | 4,05% | 2.072,00 |
| 05.12.2024 | 2,92 | 3,04 | 2,91 | 2,99 | 2,47% | 11.704,00 |
| 04.12.2024 | 2,79 | 2,93 | 2,78 | 2,92 | 4,55% | 2.338,00 |
| 03.12.2024 | 2,92 | 2,94 | 2,78 | 2,79 | -4,88% | 9.483,00 |
| 02.12.2024 | 2,90 | 2,96 | 2,90 | 2,93 | 0,34% | 709,00 |
| 29.11.2024 | 2,94 | 2,97 | 2,85 | 2,92 | -0,88% | 5.785,00 |
| 28.11.2024 | 2,93 | 2,99 | 2,91 | 2,95 | 0,65% | 17.558,00 |
| 27.11.2024 | 3,06 | 3,06 | 2,91 | 2,93 | -4,25% | 24.097,00 |
| 26.11.2024 | 3,21 | 3,22 | 3,05 | 3,06 | -5,03% | 10.262,00 |
| 25.11.2024 | 3,40 | 3,43 | 3,18 | 3,22 | -5,04% | 13.273,00 |
| 22.11.2024 | 3,48 | 3,50 | 3,36 | 3,39 | -2,61% | 7.312,00 |
| 21.11.2024 | 3,71 | 3,73 | 3,43 | 3,48 | -7,02% | 25.698,00 |
| 20.11.2024 | 3,79 | 3,80 | 3,67 | 3,75 | -0,53% | 2.594,00 |
| 19.11.2024 | 3,70 | 3,79 | 3,69 | 3,77 | 2,39% | - |
| 18.11.2024 | 3,70 | 3,74 | 3,67 | 3,68 | -0,86% | 1.439,00 |
| 15.11.2024 | 3,71 | 3,77 | 3,69 | 3,71 | -0,67% | 1.096,00 |
| 14.11.2024 | 3,59 | 3,75 | 3,59 | 3,74 | 3,58% | 2.985,00 |
| 13.11.2024 | 3,64 | 3,71 | 3,59 | 3,61 | -1,58% | 6.314,00 |
| 12.11.2024 | 3,71 | 3,75 | 3,65 | 3,66 | -2,11% | 2.448,00 |
| 11.11.2024 | 3,82 | 3,84 | 3,73 | 3,74 | -1,89% | 2.537,00 |
| 08.11.2024 | 3,75 | 3,82 | 3,74 | 3,82 | 1,38% | 1.792,00 |
| 07.11.2024 | 3,76 | 3,78 | 3,71 | 3,76 | 0,24% | 2.361,00 |
| 06.11.2024 | 3,78 | 3,82 | 3,72 | 3,75 | -0,61% | 3.588,00 |
| 05.11.2024 | 3,77 | 3,79 | 3,73 | 3,78 | 0,45% | 13.896,00 |
| 04.11.2024 | 3,70 | 3,84 | 3,69 | 3,76 | 1,87% | 460,00 |
| 01.11.2024 | 3,88 | 3,94 | 3,69 | 3,69 | -4,97% | 847,00 |
| 31.10.2024 | 3,76 | 3,89 | 3,75 | 3,88 | 2,86% | 5.130,00 |
| 30.10.2024 | 3,70 | 3,79 | 3,61 | 3,78 | 1,34% | 6.297,00 |
| 29.10.2024 | 3,75 | 3,77 | 3,71 | 3,73 | -0,64% | 305,00 |
| 28.10.2024 | 3,70 | 3,77 | 3,69 | 3,75 | 0,86% | 9.357,00 |
| 25.10.2024 | 3,73 | 3,76 | 3,71 | 3,72 | -0,48% | 166,00 |
| 24.10.2024 | 3,75 | 3,78 | 3,73 | 3,74 | -0,16% | 1.300,00 |
| 23.10.2024 | 3,79 | 3,82 | 3,71 | 3,74 | -1,16% | 550,00 |
| 22.10.2024 | 3,74 | 3,79 | 3,70 | 3,79 | 1,28% | - |
| 21.10.2024 | 3,82 | 3,88 | 3,73 | 3,74 | -2,22% | 5.218,00 |
| 18.10.2024 | 3,75 | 3,84 | 3,74 | 3,82 | 1,95% | 1.977,00 |
| 17.10.2024 | 3,77 | 3,79 | 3,74 | 3,75 | -0,71% | 8.750,00 |
| 16.10.2024 | 3,80 | 3,81 | 3,75 | 3,78 | -0,71% | 1.047,00 |
| 15.10.2024 | 3,79 | 3,84 | 3,77 | 3,80 | 0,42% | 1.203,00 |
| 14.10.2024 | 3,78 | 3,83 | 3,75 | 3,79 | -0,94% | 4.715,00 |
| 11.10.2024 | 3,80 | 3,84 | 3,70 | 3,82 | 0,58% | 37.820,00 |
| 10.10.2024 | 3,83 | 3,84 | 3,79 | 3,80 | -0,94% | 377,00 |
| 09.10.2024 | 3,80 | 3,87 | 3,80 | 3,84 | 0,76% | 403,00 |
| 08.10.2024 | 3,86 | 3,89 | 3,79 | 3,81 | -2,01% | - |
| 07.10.2024 | 3,87 | 3,90 | 3,83 | 3,89 | 0,18% | 3.473,00 |