3,720€
-6,49%
Echtzeit-Aktienkurs Eutelsat Communications S.A.
Bid:
Ask:
Aktienkurse zur Eutelsat Communications S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 3,96 | 4,07 | 3,34 | 3,68 | -7,42% | 39.447,00 |
| 03.04.2025 | 3,90 | 4,16 | 3,74 | 3,98 | -0,95% | 22.225,00 |
| 02.04.2025 | 4,21 | 4,21 | 3,86 | 4,02 | -2,95% | 15.375,00 |
| 01.04.2025 | 4,26 | 4,60 | 4,05 | 4,14 | -4,87% | 26.982,00 |
| 31.03.2025 | 3,91 | 4,52 | 3,83 | 4,35 | 3,92% | 22.649,00 |
| 28.03.2025 | 4,64 | 4,68 | 3,99 | 4,19 | -12,02% | 17.078,00 |
| 27.03.2025 | 5,15 | 6,15 | 4,30 | 4,76 | -2,58% | 113.152,00 |
| 26.03.2025 | 3,34 | 5,30 | 3,34 | 4,88 | 42,06% | 73.514,00 |
| 25.03.2025 | 3,86 | 3,91 | 3,27 | 3,44 | -8,22% | 20.240,00 |
| 24.03.2025 | 4,45 | 4,45 | 3,72 | 3,75 | -13,69% | 18.545,00 |
| 21.03.2025 | 4,38 | 4,67 | 4,25 | 4,34 | 1,40% | 21.885,00 |
| 20.03.2025 | 5,10 | 5,10 | 4,20 | 4,28 | -20,00% | 25.973,00 |
| 19.03.2025 | 5,45 | 5,49 | 4,85 | 5,35 | -2,19% | 43.757,00 |
| 18.03.2025 | 5,96 | 6,10 | 5,44 | 5,47 | -7,83% | 42.089,00 |
| 17.03.2025 | 6,10 | 6,47 | 5,70 | 5,94 | 0,25% | 26.152,00 |
| 14.03.2025 | 6,38 | 6,59 | 5,47 | 5,92 | -4,82% | 46.852,00 |
| 13.03.2025 | 6,90 | 6,91 | 6,20 | 6,22 | -7,99% | 39.777,00 |
| 12.03.2025 | 6,69 | 7,03 | 6,00 | 6,76 | 3,44% | 53.000,00 |
| 11.03.2025 | 8,44 | 8,48 | 6,40 | 6,54 | -19,37% | 161.277,00 |
| 10.03.2025 | 6,53 | 8,11 | 6,09 | 8,11 | 45,12% | 177.996,00 |
| 07.03.2025 | 6,80 | 7,26 | 5,20 | 5,59 | -10,64% | 164.898,00 |
| 06.03.2025 | 9,44 | 11,49 | 5,38 | 6,25 | -24,24% | 644.784,00 |
| 05.03.2025 | 5,10 | 8,97 | 4,00 | 8,25 | 86,65% | 508.383,00 |
| 04.03.2025 | 2,44 | 4,60 | 2,44 | 4,42 | 87,29% | 355.292,00 |
| 03.03.2025 | 1,23 | 2,36 | 1,23 | 2,36 | 100,34% | 43.178,00 |
| 28.02.2025 | 1,20 | 1,22 | 1,18 | 1,18 | -5,00% | 296,00 |
| 27.02.2025 | 1,28 | 1,28 | 1,24 | 1,24 | -7,60% | 250,00 |
| 26.02.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -3,66% | - |
| 25.02.2025 | 1,48 | 1,48 | 1,36 | 1,39 | -3,86% | 10.810,00 |
| 24.02.2025 | 1,16 | 1,58 | 1,16 | 1,45 | 18,19% | 31.530,00 |
| 21.02.2025 | 1,21 | 1,23 | 1,21 | 1,23 | -2,39% | 600,00 |
| 20.02.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -4,05% | 700,00 |
| 19.02.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -0,46% | - |
| 18.02.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -4,64% | - |
| 17.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 14.02.2025 | 1,75 | 1,75 | 1,40 | 1,40 | -18,43% | 3.300,00 |
| 13.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,21% | - |
| 12.02.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,76% | - |
| 11.02.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,18% | - |
| 10.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,96% | - |
| 07.02.2025 | 1,73 | 1,74 | 1,73 | 1,74 | 0,35% | 100,00 |
| 06.02.2025 | 1,66 | 1,74 | 1,66 | 1,73 | 3,90% | 1.200,00 |
| 05.02.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,83% | - |
| 04.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,23% | - |
| 03.02.2025 | 1,68 | 1,72 | 1,68 | 1,70 | -4,60% | 2.650,00 |
| 31.01.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,11% | 50,00 |
| 30.01.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -7,82% | - |
| 29.01.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -2,49% | - |
| 28.01.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -1,38% | - |
| 27.01.2025 | 1,98 | 2,03 | 1,98 | 2,03 | 2,01% | 1.500,00 |
| 24.01.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -1,48% | - |
| 23.01.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -4,53% | - |
| 22.01.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 21.01.2025 | 2,21 | 2,24 | 2,12 | 2,12 | -0,93% | 5.612,00 |
| 20.01.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -1,11% | - |
| 17.01.2025 | 2,09 | 2,17 | 2,09 | 2,16 | 3,74% | 500,00 |
| 16.01.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -1,32% | - |
| 15.01.2025 | 2,09 | 2,11 | 2,09 | 2,11 | 5,49% | 60,00 |
| 14.01.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -2,72% | - |
| 13.01.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -1,25% | - |
| 10.01.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -0,38% | - |
| 09.01.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -4,21% | - |
| 08.01.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -1,89% | - |
| 07.01.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 0,72% | - |
| 06.01.2025 | 2,16 | 2,21 | 2,16 | 2,21 | 0,00% | 500,00 |
| 03.01.2025 | 2,19 | 2,21 | 2,19 | 2,21 | -1,51% | 1.000,00 |
| 02.01.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 1,81% | - |
| 30.12.2024 | 2,21 | 2,21 | 2,21 | 2,21 | -3,67% | - |
| 27.12.2024 | 2,29 | 2,29 | 2,29 | 2,29 | 0,35% | - |
| 23.12.2024 | 2,51 | 2,51 | 2,28 | 2,28 | -14,15% | 145,00 |
| 20.12.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -5,07% | - |
| 19.12.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -2,78% | 10.000,00 |
| 18.12.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 1,12% | - |
| 17.12.2024 | 2,85 | 2,85 | 2,85 | 2,85 | -2,80% | - |
| 16.12.2024 | 2,99 | 2,99 | 2,93 | 2,93 | -4,31% | 1.200,00 |
| 13.12.2024 | 3,10 | 3,10 | 3,06 | 3,06 | -0,91% | 539,00 |
| 12.12.2024 | 3,09 | 3,09 | 3,09 | 3,09 | -2,83% | - |
| 11.12.2024 | 3,18 | 3,18 | 3,18 | 3,18 | -0,19% | - |
| 10.12.2024 | 3,19 | 3,19 | 3,19 | 3,19 | 2,91% | - |
| 09.12.2024 | 3,10 | 3,10 | 3,10 | 3,10 | 0,06% | - |
| 06.12.2024 | 2,97 | 3,09 | 2,97 | 3,09 | 6,54% | 7,00 |
| 05.12.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 4,69% | - |
| 04.12.2024 | 2,77 | 2,77 | 2,77 | 2,77 | -3,34% | - |
| 03.12.2024 | 2,92 | 2,92 | 2,87 | 2,87 | -1,31% | 1.000,00 |
| 02.12.2024 | 2,91 | 2,91 | 2,91 | 2,91 | -0,34% | 180,00 |
| 29.11.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -0,27% | - |
| 28.11.2024 | 2,93 | 2,93 | 2,93 | 2,93 | 0,34% | - |
| 27.11.2024 | 3,05 | 3,05 | 2,92 | 2,92 | -8,30% | 100,00 |
| 26.11.2024 | 3,18 | 3,18 | 3,18 | 3,18 | -6,14% | - |
| 25.11.2024 | 3,39 | 3,39 | 3,39 | 3,39 | -1,97% | - |
| 22.11.2024 | 3,46 | 3,46 | 3,46 | 3,46 | -6,49% | - |
| 21.11.2024 | 3,70 | 3,70 | 3,70 | 3,70 | 1,37% | - |
| 20.11.2024 | 3,77 | 3,77 | 3,65 | 3,65 | -0,76% | 250,00 |
| 19.11.2024 | 3,67 | 3,67 | 3,67 | 3,67 | -0,86% | - |
| 18.11.2024 | 3,71 | 3,71 | 3,71 | 3,71 | -0,11% | - |
| 15.11.2024 | 3,71 | 3,71 | 3,71 | 3,71 | 3,63% | - |
| 14.11.2024 | 3,58 | 3,58 | 3,58 | 3,58 | -2,66% | - |
| 13.11.2024 | 3,63 | 3,68 | 3,63 | 3,68 | -0,49% | 1.095,00 |
| 12.11.2024 | 3,70 | 3,70 | 3,70 | 3,70 | -2,58% | - |
| 11.11.2024 | 3,81 | 3,81 | 3,76 | 3,79 | 1,44% | 1.675,00 |