3,960€
-9,32%
Echtzeit-Aktienkurs Eutelsat Communications S.A.
Bid:
Ask:
Aktienkurse zur Eutelsat Communications S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 4,52 | 4,59 | 3,78 | 3,78 | -13,43% | 1.259.126,00 |
| 28.05.2026 | 4,26 | 4,55 | 4,22 | 4,37 | 3,00% | 595.442,00 |
| 27.05.2026 | 4,27 | 4,40 | 4,03 | 4,24 | 1,05% | 766.920,00 |
| 26.05.2026 | 4,02 | 4,34 | 3,89 | 4,20 | 3,99% | 618.603,00 |
| 25.05.2026 | 3,77 | 4,06 | 3,66 | 4,04 | 6,24% | 454.204,00 |
| 22.05.2026 | 3,81 | 3,98 | 3,66 | 3,80 | 0,00% | 751.755,00 |
| 21.05.2026 | 3,14 | 3,84 | 3,14 | 3,80 | 21,83% | 1.708.132,00 |
| 20.05.2026 | 2,98 | 3,15 | 2,95 | 3,12 | 3,16% | 347.147,00 |
| 19.05.2026 | 2,87 | 3,09 | 2,83 | 3,02 | 5,96% | 417.877,00 |
| 18.05.2026 | 2,82 | 2,90 | 2,76 | 2,85 | 0,09% | 89.366,00 |
| 15.05.2026 | 2,99 | 3,02 | 2,78 | 2,85 | -5,29% | 244.582,00 |
| 14.05.2026 | 2,93 | 3,10 | 2,90 | 3,01 | 3,30% | 389.792,00 |
| 13.05.2026 | 2,73 | 2,93 | 2,67 | 2,91 | 6,30% | 198.437,00 |
| 12.05.2026 | 2,76 | 2,98 | 2,62 | 2,74 | -2,75% | 294.636,00 |
| 11.05.2026 | 2,76 | 2,88 | 2,74 | 2,82 | 1,22% | 137.474,00 |
| 08.05.2026 | 2,84 | 2,85 | 2,74 | 2,78 | -1,87% | 115.360,00 |
| 07.05.2026 | 2,98 | 3,02 | 2,83 | 2,84 | -5,05% | 198.521,00 |
| 06.05.2026 | 2,98 | 3,02 | 2,87 | 2,99 | 1,36% | 209.232,00 |
| 05.05.2026 | 2,93 | 3,07 | 2,92 | 2,95 | 0,91% | 236.526,00 |
| 04.05.2026 | 2,70 | 2,96 | 2,63 | 2,92 | 7,19% | 245.490,00 |
| 30.04.2026 | 2,70 | 2,76 | 2,62 | 2,73 | 3,26% | 225.129,00 |
| 29.04.2026 | 2,58 | 2,65 | 2,57 | 2,64 | 2,33% | 116.097,00 |
| 28.04.2026 | 2,62 | 2,63 | 2,51 | 2,58 | -2,24% | 208.233,00 |
| 27.04.2026 | 2,77 | 2,80 | 2,59 | 2,64 | -5,65% | 295.992,00 |
| 24.04.2026 | 2,88 | 2,90 | 2,76 | 2,80 | -3,69% | 257.977,00 |
| 23.04.2026 | 2,96 | 2,97 | 2,82 | 2,90 | -3,63% | 184.317,00 |
| 22.04.2026 | 2,71 | 3,08 | 2,70 | 3,01 | 11,80% | 436.212,00 |
| 21.04.2026 | 2,73 | 2,76 | 2,68 | 2,69 | 0,34% | 112.771,00 |
| 20.04.2026 | 2,74 | 2,81 | 2,68 | 2,69 | -4,14% | 232.171,00 |
| 17.04.2026 | 2,69 | 2,87 | 2,67 | 2,80 | 4,46% | 667.986,00 |
| 16.04.2026 | 2,49 | 2,71 | 2,49 | 2,68 | 8,01% | 649.546,00 |
| 15.04.2026 | 2,40 | 2,51 | 2,39 | 2,48 | 3,74% | 366.696,00 |
| 14.04.2026 | 2,28 | 2,41 | 2,28 | 2,39 | 5,35% | 235.962,00 |
| 13.04.2026 | 2,22 | 2,31 | 2,19 | 2,27 | 2,99% | 85.423,00 |
| 10.04.2026 | 2,26 | 2,34 | 2,18 | 2,21 | -4,83% | 117.643,00 |
| 09.04.2026 | 2,37 | 2,42 | 2,26 | 2,32 | -1,68% | 141.491,00 |
| 08.04.2026 | 2,34 | 2,50 | 2,34 | 2,36 | 2,14% | 337.029,00 |
| 07.04.2026 | 2,17 | 2,42 | 2,17 | 2,31 | 8,61% | 692.117,00 |
| 02.04.2026 | 2,14 | 2,19 | 2,11 | 2,13 | -0,47% | 80.849,00 |
| 01.04.2026 | 2,09 | 2,20 | 2,03 | 2,14 | 2,89% | 309.333,00 |
| 31.03.2026 | 2,13 | 2,14 | 2,01 | 2,08 | -1,31% | 125.345,00 |
| 30.03.2026 | 2,09 | 2,14 | 2,06 | 2,10 | -0,47% | 90.395,00 |
| 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 | 0,36% | 191.214,00 |
| 20.03.2026 | 2,06 | 2,13 | 2,04 | 2,08 | 2,34% | 183.183,00 |
| 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 |