3,108€
-0,32%
Echtzeit-Aktienkurs Eutelsat Communications S.A.
Bid:
Ask:
Aktienkurse zur Eutelsat Communications S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 3,10 | 3,18 | 3,07 | 3,09 | -0,80% | 137.292,00 |
| 07.08.2025 | 3,31 | 3,34 | 3,06 | 3,12 | -5,96% | 279.476,00 |
| 06.08.2025 | 3,26 | 3,44 | 3,18 | 3,32 | 2,31% | 476.059,00 |
| 05.08.2025 | 3,15 | 3,35 | 2,90 | 3,24 | 5,97% | 920.561,00 |
| 04.08.2025 | 3,08 | 3,14 | 2,91 | 3,06 | -0,97% | 209.393,00 |
| 01.08.2025 | 3,09 | 3,14 | 3,04 | 3,09 | -0,64% | 278.382,00 |
| 31.07.2025 | 3,21 | 3,24 | 3,05 | 3,11 | -3,49% | 526.765,00 |
| 30.07.2025 | 3,33 | 3,36 | 3,16 | 3,22 | -2,87% | 320.820,00 |
| 29.07.2025 | 3,37 | 3,40 | 3,21 | 3,32 | -1,85% | 446.437,00 |
| 28.07.2025 | 3,49 | 3,51 | 3,31 | 3,38 | -1,39% | 325.286,00 |
| 25.07.2025 | 3,46 | 3,50 | 3,41 | 3,43 | -1,93% | 112.581,00 |
| 24.07.2025 | 3,52 | 3,55 | 3,43 | 3,49 | 0,00% | 136.085,00 |
| 23.07.2025 | 3,45 | 3,55 | 3,43 | 3,49 | 1,23% | 256.059,00 |
| 22.07.2025 | 3,54 | 3,56 | 3,40 | 3,45 | -2,47% | 236.800,00 |
| 21.07.2025 | 3,58 | 3,59 | 3,46 | 3,54 | 0,21% | 328.056,00 |
| 18.07.2025 | 3,51 | 3,59 | 3,46 | 3,53 | 0,57% | 276.775,00 |
| 17.07.2025 | 3,50 | 3,54 | 3,41 | 3,51 | -0,71% | 259.234,00 |
| 16.07.2025 | 3,57 | 3,64 | 3,42 | 3,54 | -2,21% | 476.734,00 |
| 15.07.2025 | 3,66 | 3,67 | 3,53 | 3,62 | -0,62% | 260.137,00 |
| 14.07.2025 | 3,71 | 3,74 | 3,51 | 3,64 | 0,69% | 508.810,00 |
| 11.07.2025 | 3,81 | 3,87 | 3,56 | 3,61 | -5,06% | 367.228,00 |
| 10.07.2025 | 3,49 | 3,92 | 3,47 | 3,81 | 7,71% | 976.400,00 |
| 09.07.2025 | 3,55 | 3,62 | 3,44 | 3,53 | 0,43% | 285.949,00 |
| 08.07.2025 | 3,52 | 3,66 | 3,39 | 3,52 | 1,52% | 455.976,00 |
| 07.07.2025 | 3,42 | 3,53 | 3,39 | 3,47 | 0,51% | 221.339,00 |
| 04.07.2025 | 3,51 | 3,57 | 3,40 | 3,45 | -1,71% | 177.366,00 |
| 03.07.2025 | 3,58 | 3,64 | 3,41 | 3,51 | -0,57% | 294.077,00 |
| 02.07.2025 | 3,59 | 3,71 | 3,49 | 3,53 | -0,98% | 384.998,00 |
| 01.07.2025 | 3,74 | 3,83 | 3,51 | 3,56 | -4,75% | 396.277,00 |
| 30.06.2025 | 3,59 | 3,90 | 3,56 | 3,74 | 4,98% | 730.213,00 |
| 27.06.2025 | 3,43 | 3,67 | 3,39 | 3,56 | 4,55% | 882.090,00 |
| 26.06.2025 | 3,39 | 3,54 | 3,26 | 3,41 | 1,26% | 730.226,00 |
| 25.06.2025 | 3,60 | 3,61 | 3,05 | 3,37 | -7,24% | 3.309.583,00 |
| 24.06.2025 | 4,05 | 4,15 | 3,47 | 3,63 | -9,88% | 2.297.806,00 |
| 23.06.2025 | 3,87 | 4,48 | 3,61 | 4,03 | 12,67% | 3.135.527,00 |
| 20.06.2025 | 2,91 | 3,88 | 2,77 | 3,57 | 25,79% | 5.860.708,00 |
| 19.06.2025 | 3,46 | 3,58 | 2,64 | 2,84 | -13,68% | 4.491.434,00 |
| 18.06.2025 | 2,48 | 3,45 | 2,33 | 3,29 | 33,74% | 1.609.891,00 |
| 17.06.2025 | 2,27 | 2,56 | 2,23 | 2,46 | 8,49% | 393.267,00 |
| 16.06.2025 | 2,36 | 2,36 | 2,23 | 2,27 | -1,41% | 233.388,00 |
| 13.06.2025 | 2,45 | 2,46 | 2,25 | 2,30 | -5,74% | 387.562,00 |
| 12.06.2025 | 2,52 | 2,56 | 2,39 | 2,44 | -4,13% | 278.061,00 |
| 11.06.2025 | 2,48 | 2,63 | 2,46 | 2,55 | 2,52% | 300.083,00 |
| 10.06.2025 | 2,62 | 2,63 | 2,43 | 2,48 | -3,87% | 186.204,00 |
| 09.06.2025 | 2,52 | 2,64 | 2,37 | 2,58 | 1,97% | 260.473,00 |
| 06.06.2025 | 2,87 | 2,94 | 2,48 | 2,53 | -11,45% | 945.542,00 |
| 05.06.2025 | 3,40 | 3,48 | 2,82 | 2,86 | -18,87% | 1.654.389,00 |
| 04.06.2025 | 3,54 | 3,67 | 3,39 | 3,53 | -0,07% | 225.028,00 |
| 03.06.2025 | 3,45 | 3,80 | 3,40 | 3,53 | 2,62% | 358.218,00 |
| 02.06.2025 | 3,27 | 3,57 | 3,20 | 3,44 | 4,09% | 231.581,00 |
| 30.05.2025 | 3,38 | 3,45 | 3,13 | 3,30 | -2,08% | 121.118,00 |
| 29.05.2025 | 3,28 | 3,38 | 3,26 | 3,37 | 1,81% | 82.422,00 |
| 28.05.2025 | 3,41 | 3,42 | 3,26 | 3,31 | -3,07% | 135.446,00 |
| 27.05.2025 | 3,47 | 3,52 | 3,32 | 3,42 | -1,58% | 178.991,00 |
| 26.05.2025 | 3,50 | 3,57 | 3,32 | 3,47 | -0,14% | 147.317,00 |
| 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 |