3,535€
-2,48%
Echtzeit-Aktienkurs Eutelsat Communications S.A.
Bid:
Ask:
Aktienkurse zur Eutelsat Communications S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 3,60 | 3,62 | 3,41 | 3,51 | -3,31% | 25.015,00 |
| 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 |
| 06.06.2025 | 2,85 | 2,98 | 2,50 | 2,56 | -11,28% | 15.619,00 |
| 05.06.2025 | 3,40 | 3,40 | 2,85 | 2,88 | -18,64% | 39.488,00 |
| 04.06.2025 | 3,58 | 3,58 | 3,42 | 3,54 | 2,46% | 10.600,00 |
| 03.06.2025 | 3,47 | 3,74 | 3,42 | 3,46 | 0,29% | 11.587,00 |
| 02.06.2025 | 3,29 | 3,54 | 3,27 | 3,45 | 3,77% | 28.125,00 |
| 30.05.2025 | 3,33 | 3,43 | 3,30 | 3,32 | -1,63% | 6.330,00 |
| 29.05.2025 | 3,25 | 3,38 | 3,25 | 3,38 | 1,20% | 270,00 |
| 28.05.2025 | 3,36 | 3,36 | 3,28 | 3,34 | -1,04% | 4.550,00 |
| 27.05.2025 | 3,44 | 3,48 | 3,34 | 3,37 | -3,16% | 1.082,00 |
| 26.05.2025 | 3,44 | 3,49 | 3,39 | 3,48 | 1,31% | 19.045,00 |
| 23.05.2025 | 3,26 | 3,52 | 3,26 | 3,44 | 4,09% | 3.550,00 |
| 22.05.2025 | 3,40 | 3,40 | 3,19 | 3,30 | -3,79% | 44.136,00 |
| 21.05.2025 | 3,50 | 3,50 | 3,43 | 3,43 | -2,00% | 2.000,00 |
| 20.05.2025 | 3,60 | 3,60 | 3,50 | 3,50 | -3,05% | 4.713,00 |
| 19.05.2025 | 3,74 | 3,74 | 3,48 | 3,61 | -2,17% | 6.193,00 |
| 16.05.2025 | 3,78 | 3,78 | 3,49 | 3,69 | -3,78% | 6.120,00 |
| 15.05.2025 | 3,88 | 3,99 | 3,84 | 3,84 | -4,13% | 1.400,00 |
| 14.05.2025 | 4,00 | 4,00 | 3,88 | 4,00 | 1,78% | 3.360,00 |
| 13.05.2025 | 3,93 | 3,98 | 3,93 | 3,93 | 0,13% | 610,00 |
| 12.05.2025 | 4,20 | 4,26 | 3,93 | 3,93 | -2,36% | 8.586,00 |
| 09.05.2025 | 3,93 | 4,13 | 3,93 | 4,02 | 1,26% | 2.320,00 |
| 08.05.2025 | 3,85 | 3,99 | 3,85 | 3,97 | 0,38% | 6.975,00 |
| 07.05.2025 | 4,39 | 4,39 | 3,85 | 3,96 | -6,61% | 49.491,00 |
| 06.05.2025 | 4,47 | 4,70 | 4,17 | 4,24 | -8,13% | 53.184,00 |
| 05.05.2025 | 3,92 | 4,61 | 3,80 | 4,61 | 19,74% | 75.602,00 |
| 02.05.2025 | 3,58 | 3,96 | 3,58 | 3,85 | 8,60% | 9.000,00 |
| 30.04.2025 | 3,47 | 3,55 | 3,45 | 3,55 | 3,20% | 1.800,00 |
| 29.04.2025 | 3,49 | 3,52 | 3,44 | 3,44 | -3,24% | 7.077,00 |
| 28.04.2025 | 3,47 | 3,61 | 3,47 | 3,55 | 1,43% | 4.794,00 |
| 25.04.2025 | 3,52 | 3,60 | 3,46 | 3,50 | -2,51% | 6.213,00 |
| 24.04.2025 | 3,65 | 3,65 | 3,52 | 3,59 | -2,58% | 5.590,00 |
| 23.04.2025 | 3,82 | 3,82 | 3,60 | 3,69 | -0,54% | 4.465,00 |
| 22.04.2025 | 3,90 | 3,91 | 3,71 | 3,71 | -2,76% | 4.443,00 |
| 17.04.2025 | 3,90 | 3,95 | 3,80 | 3,81 | 0,26% | 3.240,00 |
| 16.04.2025 | 4,33 | 4,33 | 3,80 | 3,80 | -11,42% | 12.356,00 |
| 15.04.2025 | 3,56 | 4,29 | 3,56 | 4,29 | 17,21% | 27.370,00 |
| 14.04.2025 | 3,76 | 3,80 | 3,56 | 3,66 | -2,27% | 7.520,00 |
| 11.04.2025 | 3,79 | 3,81 | 3,68 | 3,75 | -2,09% | 4.791,00 |
| 10.04.2025 | 4,08 | 4,08 | 3,77 | 3,83 | -6,13% | 6.835,00 |
| 09.04.2025 | 3,78 | 4,08 | 3,63 | 4,08 | 9,54% | 10.861,00 |
| 08.04.2025 | 4,12 | 4,12 | 3,61 | 3,72 | -5,82% | 32.260,00 |
| 07.04.2025 | 3,54 | 4,10 | 3,23 | 3,95 | 0,51% | 36.956,00 |
| 04.04.2025 | 3,92 | 4,00 | 3,38 | 3,93 | -1,21% | 43.651,00 |
| 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 |