3,533€
-2,82%
Echtzeit-Aktienkurs Eutelsat Communications S.A.
Bid:
Ask:
Aktienkurse zur Eutelsat Communications S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 3,67 | 3,79 | 3,53 | 3,53 | -3,03% | 7.850,00 |
| 23.10.2025 | 3,30 | 3,64 | 3,30 | 3,64 | 7,86% | 7.050,00 |
| 22.10.2025 | 3,39 | 3,43 | 3,34 | 3,37 | 2,59% | 19.300,00 |
| 21.10.2025 | 3,71 | 3,71 | 3,29 | 3,29 | -9,00% | 8.430,00 |
| 20.10.2025 | 3,67 | 3,67 | 3,61 | 3,61 | -0,69% | 609,00 |
| 17.10.2025 | 3,80 | 3,80 | 3,64 | 3,64 | -6,91% | 18.000,00 |
| 16.10.2025 | 3,96 | 4,10 | 3,85 | 3,91 | 0,00% | 29.360,00 |
| 15.10.2025 | 3,88 | 4,00 | 3,88 | 3,91 | 3,03% | 14.940,00 |
| 14.10.2025 | 3,81 | 3,81 | 3,77 | 3,79 | -0,13% | 3.150,00 |
| 13.10.2025 | 3,77 | 3,81 | 3,71 | 3,80 | 2,99% | 10.534,00 |
| 10.10.2025 | 3,92 | 3,95 | 3,69 | 3,69 | -5,51% | 20.065,00 |
| 09.10.2025 | 3,64 | 4,02 | 3,64 | 3,90 | 7,00% | 25.350,00 |
| 08.10.2025 | 3,58 | 3,65 | 3,53 | 3,65 | 2,68% | 4.150,00 |
| 07.10.2025 | 3,58 | 3,58 | 3,55 | 3,55 | -2,07% | 2.016,00 |
| 06.10.2025 | 3,74 | 3,77 | 3,58 | 3,63 | 3,28% | 21.142,00 |
| 03.10.2025 | 3,57 | 3,63 | 3,51 | 3,51 | -2,64% | 1.350,00 |
| 02.10.2025 | 3,29 | 3,64 | 3,29 | 3,61 | 9,91% | 14.281,00 |
| 01.10.2025 | 3,37 | 3,43 | 3,24 | 3,28 | -4,23% | 12.686,00 |
| 30.09.2025 | 3,42 | 3,57 | 3,37 | 3,43 | -1,86% | 10.330,00 |
| 29.09.2025 | 3,33 | 3,50 | 3,30 | 3,49 | 5,44% | 48.884,00 |
| 26.09.2025 | 3,06 | 3,34 | 3,06 | 3,31 | 7,64% | 9.740,00 |
| 25.09.2025 | 3,15 | 3,15 | 3,03 | 3,08 | -0,81% | 7.908,00 |
| 24.09.2025 | 3,20 | 3,20 | 3,10 | 3,10 | -8,15% | 3.550,00 |
| 23.09.2025 | 3,19 | 3,38 | 3,19 | 3,38 | 7,66% | 4.520,00 |
| 22.09.2025 | 3,19 | 3,19 | 3,14 | 3,14 | -0,79% | 2.700,00 |
| 19.09.2025 | 3,15 | 3,25 | 3,15 | 3,16 | -1,25% | 1.760,00 |
| 18.09.2025 | 3,09 | 3,25 | 3,09 | 3,20 | 3,06% | 9.750,00 |
| 17.09.2025 | 3,16 | 3,16 | 3,06 | 3,11 | -3,27% | 4.315,00 |
| 16.09.2025 | 3,27 | 3,30 | 3,15 | 3,21 | -0,93% | 8.128,00 |
| 15.09.2025 | 3,00 | 3,30 | 3,00 | 3,24 | 4,68% | 6.685,00 |
| 12.09.2025 | 2,96 | 3,10 | 2,92 | 3,10 | 3,86% | 325,00 |
| 11.09.2025 | 2,93 | 3,01 | 2,93 | 2,98 | 1,02% | 2.430,00 |
| 10.09.2025 | 2,85 | 2,96 | 2,85 | 2,95 | 1,72% | 5.240,00 |
| 09.09.2025 | 2,77 | 2,90 | 2,77 | 2,90 | 1,22% | 900,00 |
| 08.09.2025 | 2,85 | 2,87 | 2,71 | 2,87 | -0,52% | 15.112,00 |
| 05.09.2025 | 2,83 | 2,88 | 2,81 | 2,88 | 2,13% | 4.150,00 |
| 04.09.2025 | 2,85 | 2,86 | 2,82 | 2,82 | -0,70% | 6.870,00 |
| 03.09.2025 | 2,96 | 2,96 | 2,84 | 2,84 | -3,73% | 3.455,00 |
| 02.09.2025 | 3,09 | 3,09 | 2,93 | 2,95 | -3,75% | 11.470,00 |
| 01.09.2025 | 3,08 | 3,08 | 3,06 | 3,07 | -0,49% | 4.400,00 |
| 29.08.2025 | 3,10 | 3,11 | 3,08 | 3,08 | -0,32% | 8.770,00 |
| 28.08.2025 | 3,11 | 3,17 | 3,07 | 3,09 | -0,48% | 39.150,00 |
| 27.08.2025 | 3,06 | 3,11 | 3,06 | 3,11 | 2,48% | 200,00 |
| 26.08.2025 | 3,17 | 3,17 | 3,03 | 3,03 | -4,42% | 13.550,00 |
| 25.08.2025 | 3,25 | 3,25 | 3,17 | 3,17 | -1,71% | 505,00 |
| 22.08.2025 | 3,09 | 3,23 | 3,09 | 3,23 | 4,20% | 5.050,00 |
| 21.08.2025 | 3,12 | 3,12 | 3,10 | 3,10 | -0,32% | 11.360,00 |
| 20.08.2025 | 3,12 | 3,12 | 3,10 | 3,11 | -0,16% | 985,00 |
| 19.08.2025 | 3,13 | 3,17 | 3,11 | 3,11 | -0,96% | 9.450,00 |
| 18.08.2025 | 3,10 | 3,15 | 3,10 | 3,14 | 0,96% | 2.140,00 |
| 15.08.2025 | 3,15 | 3,15 | 3,11 | 3,11 | -1,11% | 6.600,00 |
| 14.08.2025 | 3,13 | 3,19 | 3,13 | 3,15 | -0,32% | 5.440,00 |
| 13.08.2025 | 3,21 | 3,23 | 3,16 | 3,16 | -1,41% | 15.700,00 |
| 12.08.2025 | 3,18 | 3,20 | 3,13 | 3,20 | 1,27% | 4.530,00 |
| 11.08.2025 | 3,09 | 3,17 | 3,08 | 3,16 | 1,94% | 4.100,00 |
| 08.08.2025 | 3,11 | 3,19 | 3,10 | 3,10 | -0,32% | 1.326,00 |
| 07.08.2025 | 3,32 | 3,32 | 3,07 | 3,11 | -6,33% | 7.083,00 |
| 06.08.2025 | 3,26 | 3,44 | 3,22 | 3,32 | 1,22% | 7.744,00 |
| 05.08.2025 | 3,12 | 3,35 | 2,90 | 3,28 | 7,19% | 27.803,00 |
| 04.08.2025 | 3,08 | 3,08 | 3,00 | 3,06 | -1,29% | 15.673,00 |
| 01.08.2025 | 3,10 | 3,11 | 3,06 | 3,10 | 0,81% | 13.030,00 |
| 31.07.2025 | 3,23 | 3,23 | 3,08 | 3,08 | -3,91% | 65.513,00 |
| 30.07.2025 | 3,31 | 3,32 | 3,20 | 3,20 | -4,05% | 13.430,00 |
| 29.07.2025 | 3,36 | 3,36 | 3,25 | 3,34 | -1,91% | 4.970,00 |
| 28.07.2025 | 3,49 | 3,49 | 3,31 | 3,40 | -0,58% | 19.050,00 |
| 25.07.2025 | 3,48 | 3,48 | 3,42 | 3,42 | -2,29% | 5.030,00 |
| 24.07.2025 | 3,55 | 3,55 | 3,47 | 3,50 | -0,43% | 22.200,00 |
| 23.07.2025 | 3,44 | 3,55 | 3,44 | 3,52 | 2,78% | 23.875,00 |
| 22.07.2025 | 3,51 | 3,51 | 3,42 | 3,42 | -2,98% | 17.350,00 |
| 21.07.2025 | 3,59 | 3,59 | 3,45 | 3,53 | -0,84% | 63.402,00 |
| 18.07.2025 | 3,49 | 3,59 | 3,49 | 3,56 | 1,86% | 18.137,00 |
| 17.07.2025 | 3,48 | 3,52 | 3,43 | 3,49 | 2,50% | 26.241,00 |
| 16.07.2025 | 3,59 | 3,59 | 3,41 | 3,41 | -6,07% | 25.615,00 |
| 15.07.2025 | 3,65 | 3,65 | 3,60 | 3,63 | 1,26% | 2.510,00 |
| 14.07.2025 | 3,73 | 3,73 | 3,56 | 3,58 | -0,69% | 28.691,00 |
| 11.07.2025 | 3,81 | 3,85 | 3,58 | 3,61 | -6,12% | 22.200,00 |
| 10.07.2025 | 3,50 | 3,90 | 3,50 | 3,84 | 8,17% | 35.024,00 |
| 09.07.2025 | 3,50 | 3,62 | 3,50 | 3,55 | 0,71% | 27.000,00 |
| 08.07.2025 | 3,46 | 3,61 | 3,39 | 3,53 | 2,92% | 6.277,00 |
| 07.07.2025 | 3,42 | 3,47 | 3,40 | 3,43 | -0,72% | 9.595,00 |
| 04.07.2025 | 3,46 | 3,55 | 3,44 | 3,45 | -0,86% | 7.000,00 |
| 03.07.2025 | 3,56 | 3,56 | 3,44 | 3,48 | -2,25% | 4.360,00 |
| 02.07.2025 | 3,59 | 3,60 | 3,56 | 3,56 | 0,56% | 10.800,00 |
| 01.07.2025 | 3,77 | 3,79 | 3,52 | 3,54 | -4,84% | 23.134,00 |
| 30.06.2025 | 3,58 | 3,88 | 3,58 | 3,72 | 4,20% | 41.989,00 |
| 27.06.2025 | 3,41 | 3,62 | 3,41 | 3,57 | 5,00% | 26.683,00 |
| 26.06.2025 | 3,40 | 3,53 | 3,30 | 3,40 | 0,44% | 14.600,00 |
| 25.06.2025 | 3,54 | 3,56 | 3,05 | 3,39 | -5,71% | 46.346,00 |
| 24.06.2025 | 4,08 | 4,12 | 3,49 | 3,59 | -10,03% | 71.115,00 |
| 23.06.2025 | 3,95 | 4,48 | 3,70 | 3,99 | 12,39% | 93.999,00 |
| 20.06.2025 | 2,95 | 3,86 | 2,84 | 3,55 | 25,44% | 171.813,00 |
| 19.06.2025 | 3,46 | 3,55 | 2,66 | 2,83 | -14,24% | 93.603,00 |
| 18.06.2025 | 2,47 | 3,40 | 2,37 | 3,30 | 36,08% | 31.236,00 |
| 17.06.2025 | 2,26 | 2,43 | 2,26 | 2,43 | 7,54% | 1.378,00 |
| 16.06.2025 | 2,34 | 2,35 | 2,24 | 2,26 | -2,38% | 12.860,00 |
| 13.06.2025 | 2,39 | 2,39 | 2,27 | 2,31 | -5,13% | 4.538,00 |
| 12.06.2025 | 2,50 | 2,50 | 2,40 | 2,44 | -5,62% | 17.467,00 |
| 11.06.2025 | 2,45 | 2,58 | 2,45 | 2,58 | 4,88% | 8.420,00 |
| 10.06.2025 | 2,59 | 2,59 | 2,46 | 2,46 | -5,38% | 19.480,00 |
| 09.06.2025 | 2,50 | 2,64 | 2,45 | 2,60 | 1,76% | 12.075,00 |