1,816€
-4,36%
Echtzeit-Aktienkurs EUTELSAT COMMS EO 1
Bid:
Ask:
Aktienkurse zur EUTELSAT COMMS EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 1,90 | 1,90 | 1,80 | 1,80 | -5,00% | 19.916,00 |
| 21.10.2026 | 1,70 | 1,90 | 1,70 | 1,90 | 10,47% | 18.306,00 |
| 20.10.2026 | 1,73 | 1,73 | 1,71 | 1,72 | 1,72% | 80,00 |
| 19.10.2026 | 1,80 | 1,87 | 1,68 | 1,69 | -6,32% | 14.016,00 |
| 16.10.2026 | 1,63 | 1,83 | 1,61 | 1,80 | 11,88% | 47.025,00 |
| 15.10.2026 | 1,70 | 1,73 | 1,53 | 1,61 | -6,14% | 13.834,00 |
| 14.10.2026 | 1,36 | 1,78 | 1,36 | 1,72 | 26,23% | 41.405,00 |
| 13.10.2026 | 1,40 | 1,40 | 1,36 | 1,36 | -4,56% | 7.543,00 |
| 12.10.2026 | 1,40 | 1,43 | 1,40 | 1,43 | 0,92% | 3.300,00 |
| 09.10.2026 | 1,40 | 1,42 | 1,39 | 1,41 | -2,28% | 4.230,00 |
| 08.10.2026 | 1,47 | 1,47 | 1,44 | 1,45 | -2,03% | 8.300,00 |
| 07.10.2026 | 1,51 | 1,51 | 1,47 | 1,48 | -1,99% | 16.390,00 |
| 06.10.2026 | 1,53 | 1,55 | 1,50 | 1,51 | -1,44% | 6.400,00 |
| 05.10.2026 | 1,54 | 1,55 | 1,51 | 1,53 | -1,74% | 9.875,00 |
| 02.10.2026 | 1,55 | 1,57 | 1,55 | 1,56 | 0,00% | 7.280,00 |
| 01.10.2026 | 1,59 | 1,59 | 1,54 | 1,56 | -2,81% | 10.960,00 |
| 30.09.2026 | 1,61 | 1,61 | 1,60 | 1,60 | -0,68% | 500,00 |
| 29.09.2026 | 1,67 | 1,67 | 1,61 | 1,61 | -4,28% | 3.630,00 |
| 28.09.2026 | 1,70 | 1,70 | 1,66 | 1,68 | -0,41% | 870,00 |
| 25.09.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 24.09.2026 | 1,75 | 1,75 | 1,69 | 1,69 | -3,43% | 900,00 |
| 23.09.2026 | 1,78 | 1,78 | 1,75 | 1,75 | -1,57% | 470,00 |
| 22.09.2026 | 1,78 | 1,78 | 1,76 | 1,78 | -1,98% | 6.126,00 |
| 21.09.2026 | 1,75 | 1,81 | 1,75 | 1,81 | 2,78% | 25,00 |
| 18.09.2026 | 1,80 | 1,80 | 1,77 | 1,77 | -2,49% | 2.692,00 |
| 17.09.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 0,11% | - |
| 16.09.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -2,27% | - |
| 15.09.2026 | 1,84 | 1,85 | 1,82 | 1,85 | 3,12% | 1.280,00 |
| 14.09.2026 | 1,86 | 1,86 | 1,79 | 1,79 | -4,52% | 750,00 |
| 11.09.2026 | 1,85 | 1,88 | 1,85 | 1,88 | 0,48% | 29.900,00 |
| 10.09.2026 | 1,88 | 1,88 | 1,87 | 1,87 | -1,99% | 2.500,00 |
| 09.09.2026 | 1,95 | 1,98 | 1,91 | 1,91 | -2,65% | 1.200,00 |
| 08.09.2026 | 1,85 | 1,96 | 1,85 | 1,96 | 7,05% | 1.530,00 |
| 07.09.2026 | 1,78 | 1,83 | 1,78 | 1,83 | 1,84% | 50,00 |
| 04.09.2026 | 1,83 | 1,83 | 1,80 | 1,80 | -2,55% | 1.750,00 |
| 03.09.2026 | 1,79 | 1,85 | 1,79 | 1,85 | 8,59% | 6.850,00 |
| 02.09.2026 | 1,74 | 1,74 | 1,70 | 1,70 | -2,02% | 840,00 |
| 01.09.2026 | 1,83 | 1,83 | 1,73 | 1,73 | -5,81% | 4.350,00 |
| 31.08.2026 | 1,88 | 1,88 | 1,84 | 1,84 | -0,49% | 3.750,00 |
| 28.08.2026 | 1,87 | 1,87 | 1,85 | 1,85 | -0,16% | 2.100,00 |
| 27.08.2026 | 1,86 | 1,87 | 1,84 | 1,85 | 0,76% | 2.343,00 |
| 26.08.2026 | 1,88 | 1,88 | 1,84 | 1,84 | -3,41% | 700,00 |
| 25.08.2026 | 1,86 | 1,90 | 1,85 | 1,90 | 2,31% | 1.250,00 |
| 24.08.2026 | 1,90 | 1,93 | 1,84 | 1,86 | -2,05% | 6.880,00 |
| 21.08.2026 | 1,93 | 1,98 | 1,89 | 1,90 | -1,48% | 7.050,00 |
| 20.08.2026 | 1,97 | 1,99 | 1,92 | 1,93 | -1,10% | 10.450,00 |
| 19.08.2026 | 2,04 | 2,04 | 1,95 | 1,95 | -4,88% | 17.638,00 |
| 18.08.2026 | 2,11 | 2,11 | 2,05 | 2,05 | -3,39% | 1.230,00 |
| 17.08.2026 | 2,17 | 2,17 | 2,12 | 2,12 | -1,53% | 7.000,00 |
| 14.08.2026 | 2,21 | 2,21 | 2,16 | 2,16 | -2,80% | 1.400,00 |
| 13.08.2026 | 2,14 | 2,25 | 2,14 | 2,22 | 5,32% | 1.782,00 |
| 12.08.2026 | 2,09 | 2,16 | 2,09 | 2,11 | -1,27% | 1.610,00 |
| 11.08.2026 | 2,06 | 2,13 | 2,06 | 2,13 | 3,04% | 2.500,00 |
| 10.08.2026 | 2,03 | 2,15 | 2,03 | 2,07 | 1,92% | 11.880,00 |
| 07.08.2026 | 2,12 | 2,12 | 1,94 | 2,03 | -6,06% | 87.851,00 |
| 06.08.2026 | 2,13 | 2,16 | 2,13 | 2,16 | 0,37% | 500,00 |
| 05.08.2026 | 2,18 | 2,25 | 2,14 | 2,15 | -1,51% | 5.500,00 |
| 04.08.2026 | 2,12 | 2,19 | 2,12 | 2,19 | 5,50% | 1.250,00 |
| 03.08.2026 | 2,08 | 2,08 | 2,07 | 2,07 | 0,00% | 200,00 |
| 31.07.2026 | 2,04 | 2,10 | 2,04 | 2,07 | 0,93% | 3.000,00 |
| 30.07.2026 | 2,08 | 2,08 | 1,96 | 2,05 | -1,06% | 8.950,00 |
| 29.07.2026 | 2,06 | 2,08 | 2,06 | 2,08 | -0,81% | 10,00 |
| 28.07.2026 | 2,09 | 2,09 | 2,09 | 2,09 | -1,97% | - |
| 27.07.2026 | 2,20 | 2,20 | 2,12 | 2,13 | 6,01% | 6.678,00 |
| 24.07.2026 | 2,07 | 2,07 | 2,00 | 2,01 | -2,19% | 3.790,00 |
| 23.07.2026 | 2,13 | 2,13 | 2,06 | 2,06 | -4,46% | 10.950,00 |
| 22.07.2026 | 2,10 | 2,15 | 2,10 | 2,15 | 3,51% | 1.825,00 |
| 21.07.2026 | 2,12 | 2,12 | 2,06 | 2,08 | -0,53% | 9.200,00 |
| 20.07.2026 | 2,16 | 2,18 | 2,09 | 2,09 | -3,82% | 2.600,00 |
| 17.07.2026 | 2,13 | 2,18 | 2,13 | 2,18 | 1,16% | 3.070,00 |
| 16.07.2026 | 2,22 | 2,22 | 2,14 | 2,15 | -8,12% | 34.370,00 |
| 15.07.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -0,64% | - |
| 14.07.2026 | 2,27 | 2,36 | 2,27 | 2,36 | 2,48% | 120,00 |
| 13.07.2026 | 2,36 | 2,36 | 2,30 | 2,30 | -1,79% | 3.000,00 |
| 10.07.2026 | 2,41 | 2,41 | 2,34 | 2,34 | -5,42% | 355,00 |
| 09.07.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 0,41% | - |
| 08.07.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -2,76% | - |
| 07.07.2026 | 2,54 | 2,55 | 2,53 | 2,53 | -1,52% | 10.000,00 |
| 06.07.2026 | 2,54 | 2,57 | 2,54 | 2,57 | 1,46% | 1.600,00 |
| 03.07.2026 | 2,50 | 2,54 | 2,50 | 2,54 | -0,55% | 4.975,00 |
| 02.07.2026 | 2,48 | 2,55 | 2,47 | 2,55 | 1,63% | 8.963,00 |
| 01.07.2026 | 2,41 | 2,51 | 2,41 | 2,51 | 3,25% | 6.750,00 |
| 30.06.2026 | 2,28 | 2,45 | 2,28 | 2,43 | 8,34% | 34.167,00 |
| 29.06.2026 | 2,19 | 2,29 | 2,19 | 2,24 | 2,84% | 5.662,00 |
| 26.06.2026 | 2,17 | 2,20 | 2,12 | 2,18 | 0,00% | 1.150,00 |
| 25.06.2026 | 2,31 | 2,31 | 2,18 | 2,18 | -6,44% | 7.000,00 |
| 24.06.2026 | 2,40 | 2,41 | 2,29 | 2,33 | -4,03% | 7.650,00 |
| 23.06.2026 | 2,39 | 2,43 | 2,36 | 2,43 | -0,65% | 5.700,00 |
| 22.06.2026 | 2,46 | 2,46 | 2,36 | 2,45 | 2,22% | 4.990,00 |
| 19.06.2026 | 2,40 | 2,41 | 2,33 | 2,39 | -1,16% | 14.900,00 |
| 18.06.2026 | 2,54 | 2,56 | 2,37 | 2,42 | -3,62% | 12.100,00 |
| 17.06.2026 | 2,58 | 2,58 | 2,50 | 2,51 | -3,05% | 4.750,00 |
| 16.06.2026 | 2,79 | 2,80 | 2,58 | 2,59 | -10,66% | 15.689,00 |
| 15.06.2026 | 2,95 | 3,05 | 2,69 | 2,90 | -1,39% | 12.655,00 |
| 12.06.2026 | 3,05 | 3,09 | 2,94 | 2,94 | -4,70% | 11.510,00 |
| 11.06.2026 | 2,82 | 3,09 | 2,82 | 3,09 | 8,28% | 8.585,00 |
| 10.06.2026 | 2,95 | 2,98 | 2,84 | 2,85 | 0,00% | 20.536,00 |
| 09.06.2026 | 3,01 | 3,08 | 2,80 | 2,85 | -5,60% | 21.167,00 |
| 08.06.2026 | 3,05 | 3,15 | 2,98 | 3,02 | 0,60% | 17.965,00 |
| 05.06.2026 | 3,34 | 3,35 | 3,00 | 3,00 | -12,43% | 14.021,00 |