2,769€
2,40%
Echtzeit-Aktienkurs EUTELSAT COMMS EO 1
Bid:
Ask:
Aktienkurse zur EUTELSAT COMMS EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 2,68 | 2,85 | 2,68 | 2,82 | 4,11% | 27.423,00 |
| 16.04.2026 | 2,49 | 2,70 | 2,49 | 2,70 | 9,83% | 10.475,00 |
| 15.04.2026 | 2,37 | 2,51 | 2,37 | 2,46 | 2,71% | 18.917,00 |
| 14.04.2026 | 2,28 | 2,40 | 2,28 | 2,40 | 6,16% | 7.865,00 |
| 13.04.2026 | 2,23 | 2,26 | 2,23 | 2,26 | 0,80% | 152,00 |
| 10.04.2026 | 2,24 | 2,27 | 2,24 | 2,24 | -4,31% | 4.209,00 |
| 09.04.2026 | 2,36 | 2,36 | 2,27 | 2,34 | 0,17% | 2.715,00 |
| 08.04.2026 | 2,47 | 2,50 | 2,34 | 2,34 | 0,34% | 7.317,00 |
| 07.04.2026 | 2,20 | 2,41 | 2,19 | 2,33 | 6,83% | 28.150,00 |
| 02.04.2026 | 2,14 | 2,20 | 2,10 | 2,18 | 0,00% | 9.229,00 |
| 01.04.2026 | 2,09 | 2,18 | 2,09 | 2,18 | 3,32% | 5.600,00 |
| 31.03.2026 | 2,11 | 2,11 | 2,11 | 2,11 | 0,48% | - |
| 30.03.2026 | 2,09 | 2,10 | 2,09 | 2,10 | -1,18% | 1.000,00 |
| 27.03.2026 | 2,07 | 2,14 | 2,07 | 2,13 | -0,93% | 15.910,00 |
| 26.03.2026 | 2,15 | 2,15 | 2,15 | 2,15 | -1,38% | 2.000,00 |
| 25.03.2026 | 2,08 | 2,19 | 2,08 | 2,18 | 4,07% | 5.400,00 |
| 24.03.2026 | 2,07 | 2,09 | 2,07 | 2,09 | -0,48% | 300,00 |
| 23.03.2026 | 2,07 | 2,13 | 2,04 | 2,10 | -0,94% | 11.202,00 |
| 20.03.2026 | 2,06 | 2,12 | 2,06 | 2,12 | 3,67% | 3.500,00 |
| 19.03.2026 | 2,05 | 2,08 | 2,05 | 2,05 | 0,00% | 4.040,00 |
| 18.03.2026 | 2,05 | 2,14 | 2,05 | 2,05 | -0,97% | 8.976,00 |
| 17.03.2026 | 2,05 | 2,07 | 2,05 | 2,07 | 5,90% | 5.016,00 |
| 16.03.2026 | 1,97 | 1,97 | 1,95 | 1,95 | -2,21% | 4.030,00 |
| 13.03.2026 | 2,01 | 2,01 | 1,97 | 1,99 | -1,29% | 5.190,00 |
| 12.03.2026 | 2,06 | 2,06 | 2,02 | 2,02 | -1,46% | 4.250,00 |
| 11.03.2026 | 2,09 | 2,14 | 2,05 | 2,05 | -2,38% | 5.021,00 |
| 10.03.2026 | 1,96 | 2,11 | 1,96 | 2,10 | 8,36% | 7.520,00 |
| 09.03.2026 | 1,93 | 1,96 | 1,88 | 1,94 | 0,00% | 14.022,00 |
| 06.03.2026 | 2,03 | 2,03 | 1,94 | 1,94 | -7,05% | 3.445,00 |
| 05.03.2026 | 2,08 | 2,09 | 1,98 | 2,09 | 0,00% | 7.672,00 |
| 04.03.2026 | 2,19 | 2,19 | 2,09 | 2,09 | -3,70% | 5.750,00 |
| 03.03.2026 | 2,28 | 2,28 | 2,16 | 2,17 | -6,28% | 12.271,00 |
| 02.03.2026 | 2,25 | 2,31 | 2,25 | 2,31 | 2,44% | 3.500,00 |
| 27.02.2026 | 2,34 | 2,34 | 2,26 | 2,26 | -3,84% | 14.217,00 |
| 26.02.2026 | 2,34 | 2,38 | 2,32 | 2,35 | 4,92% | 6.014,00 |
| 25.02.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -0,22% | - |
| 24.02.2026 | 2,26 | 2,26 | 2,23 | 2,24 | 0,67% | 275,00 |
| 23.02.2026 | 2,16 | 2,33 | 2,16 | 2,23 | 3,01% | 250,00 |
| 20.02.2026 | 2,14 | 2,19 | 2,13 | 2,16 | -0,23% | 2.035,00 |
| 19.02.2026 | 2,16 | 2,17 | 2,16 | 2,17 | 1,17% | 5.000,00 |
| 18.02.2026 | 2,14 | 2,14 | 2,12 | 2,14 | 1,66% | 710,00 |
| 17.02.2026 | 2,19 | 2,19 | 2,10 | 2,11 | -3,22% | 5.355,00 |
| 16.02.2026 | 2,28 | 2,28 | 2,18 | 2,18 | -3,97% | 15.243,00 |
| 13.02.2026 | 2,32 | 2,35 | 2,27 | 2,27 | 3,90% | 11.500,00 |
| 12.02.2026 | 2,22 | 2,22 | 2,15 | 2,18 | -1,13% | 9.750,00 |
| 11.02.2026 | 2,25 | 2,25 | 2,21 | 2,21 | -1,12% | 350,00 |
| 10.02.2026 | 2,21 | 2,24 | 2,21 | 2,23 | 0,00% | 4.612,00 |
| 09.02.2026 | 2,10 | 2,23 | 2,10 | 2,23 | 6,19% | 4.700,00 |
| 06.02.2026 | 2,11 | 2,12 | 2,10 | 2,10 | 0,00% | 4.100,00 |
| 05.02.2026 | 2,14 | 2,15 | 2,09 | 2,10 | -2,78% | 63.004,00 |
| 04.02.2026 | 2,21 | 2,23 | 2,16 | 2,16 | -2,04% | 8.092,00 |
| 03.02.2026 | 2,23 | 2,25 | 2,19 | 2,21 | 0,68% | 5.884,00 |
| 02.02.2026 | 2,27 | 2,27 | 2,19 | 2,19 | -4,16% | 2.510,00 |
| 30.01.2026 | 2,32 | 2,32 | 2,20 | 2,29 | 0,88% | 3.930,00 |
| 29.01.2026 | 2,41 | 2,41 | 2,27 | 2,27 | -6,02% | 5.180,00 |
| 28.01.2026 | 2,17 | 2,43 | 2,15 | 2,41 | 9,30% | 68.178,00 |
| 27.01.2026 | 2,20 | 2,21 | 2,13 | 2,21 | 0,46% | 25.539,00 |
| 26.01.2026 | 2,22 | 2,24 | 2,20 | 2,20 | -0,23% | 16.600,00 |
| 23.01.2026 | 2,24 | 2,24 | 2,18 | 2,20 | -0,90% | 8.903,00 |
| 22.01.2026 | 2,37 | 2,42 | 2,22 | 2,22 | -5,33% | 103.050,00 |
| 21.01.2026 | 2,37 | 2,38 | 2,30 | 2,35 | 0,00% | 110.547,00 |
| 20.01.2026 | 2,52 | 2,72 | 2,33 | 2,35 | -7,31% | 94.956,00 |
| 19.01.2026 | 2,22 | 2,58 | 2,22 | 2,53 | 11,21% | 45.609,00 |
| 16.01.2026 | 2,27 | 2,28 | 2,27 | 2,28 | -0,66% | 6.182,00 |
| 15.01.2026 | 2,25 | 2,29 | 2,22 | 2,29 | 2,00% | 16.172,00 |
| 14.01.2026 | 2,30 | 2,30 | 2,18 | 2,25 | -1,54% | 17.360,00 |
| 13.01.2026 | 2,28 | 2,34 | 2,21 | 2,28 | 0,22% | 113.535,00 |
| 12.01.2026 | 1,92 | 2,29 | 1,92 | 2,28 | 22,58% | 89.859,00 |
| 09.01.2026 | 1,90 | 1,90 | 1,86 | 1,86 | -3,33% | 1.275,00 |
| 08.01.2026 | 1,97 | 1,99 | 1,87 | 1,92 | -3,03% | 38.870,00 |
| 07.01.2026 | 1,86 | 1,98 | 1,85 | 1,98 | 5,88% | 6.667,00 |
| 06.01.2026 | 1,84 | 1,89 | 1,84 | 1,87 | 2,19% | 12.063,00 |
| 05.01.2026 | 1,81 | 1,83 | 1,78 | 1,83 | 3,51% | 18.670,00 |
| 02.01.2026 | 1,72 | 1,77 | 1,70 | 1,77 | 4,62% | 6.860,00 |
| 30.12.2025 | 1,67 | 1,69 | 1,67 | 1,69 | -0,35% | 3.141,00 |
| 29.12.2025 | 1,70 | 1,70 | 1,65 | 1,70 | 4,05% | 25.776,00 |
| 23.12.2025 | 1,65 | 1,67 | 1,63 | 1,63 | -0,61% | 18.539,00 |
| 22.12.2025 | 1,68 | 1,68 | 1,64 | 1,64 | -1,68% | 16.551,00 |
| 19.12.2025 | 1,72 | 1,74 | 1,62 | 1,67 | -1,65% | 16.035,00 |
| 18.12.2025 | 1,83 | 1,83 | 1,67 | 1,70 | -7,63% | 23.624,00 |
| 17.12.2025 | 1,86 | 1,92 | 1,83 | 1,84 | -1,71% | 6.864,00 |
| 16.12.2025 | 1,89 | 1,90 | 1,87 | 1,87 | -2,30% | 14.949,00 |
| 15.12.2025 | 1,90 | 1,94 | 1,89 | 1,91 | -1,85% | 5.210,00 |
| 12.12.2025 | 2,02 | 2,04 | 1,92 | 1,95 | -7,24% | 65.696,00 |
| 11.12.2025 | 2,08 | 2,10 | 2,07 | 2,10 | 0,96% | 7.450,00 |
| 10.12.2025 | 2,05 | 2,13 | 2,05 | 2,08 | 1,22% | 3.863,00 |
| 09.12.2025 | 2,07 | 2,11 | 2,06 | 2,06 | -1,44% | 6.380,00 |
| 08.12.2025 | 2,19 | 2,19 | 2,06 | 2,09 | -2,57% | 5.490,00 |
| 05.12.2025 | 2,07 | 2,19 | 2,07 | 2,14 | 4,65% | 16.088,00 |
| 04.12.2025 | 1,96 | 2,09 | 1,93 | 2,05 | 4,23% | 11.895,00 |
| 03.12.2025 | 2,07 | 2,07 | 1,90 | 1,96 | -6,57% | 24.722,00 |
| 02.12.2025 | 2,08 | 2,10 | 2,06 | 2,10 | 0,00% | 11.182,00 |
| 01.12.2025 | 2,17 | 2,17 | 2,09 | 2,10 | -3,67% | 12.392,00 |
| 28.11.2025 | 2,20 | 2,20 | 2,16 | 2,18 | -0,91% | 3.527,00 |
| 27.11.2025 | 2,15 | 2,24 | 2,13 | 2,20 | 2,33% | 21.703,00 |
| 26.11.2025 | 2,11 | 2,27 | 2,04 | 2,15 | -14,83% | 31.100,00 |
| 24.11.2025 | 2,49 | 2,53 | 2,49 | 2,52 | 2,21% | 8.000,00 |
| 21.11.2025 | 2,43 | 2,49 | 2,43 | 2,47 | -6,76% | 25.000,00 |
| 19.11.2025 | 2,52 | 2,66 | 2,52 | 2,65 | 4,13% | 5.000,00 |
| 18.11.2025 | 2,45 | 2,54 | 2,38 | 2,54 | 2,83% | 3.500,00 |