3,480€
5,45%
Echtzeit-Aktienkurs Eutelsat Communications S.A.
Bid:
Ask:
Aktienkurse zur Eutelsat Communications S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |