2,270€
0,22%
Echtzeit-Aktienkurs Eutelsat Communications S.A.
Bid:
Ask:
Aktienkurse zur Eutelsat Communications S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 2,32 | 2,32 | 2,20 | 2,29 | 0,88% | 3.930,00 |
| 29.01.2026 | 2,41 | 2,41 | 2,27 | 2,27 | -6,02% | 5.180,00 |
| 28.01.2026 | 2,17 | 2,43 | 2,15 | 2,41 | 9,30% | 68.178,00 |
| 27.01.2026 | 2,20 | 2,21 | 2,13 | 2,21 | 0,46% | 25.539,00 |
| 26.01.2026 | 2,22 | 2,24 | 2,20 | 2,20 | -0,23% | 16.600,00 |
| 23.01.2026 | 2,24 | 2,24 | 2,18 | 2,20 | -0,90% | 8.903,00 |
| 22.01.2026 | 2,37 | 2,42 | 2,22 | 2,22 | -5,33% | 103.050,00 |
| 21.01.2026 | 2,37 | 2,38 | 2,30 | 2,35 | 0,00% | 110.547,00 |
| 20.01.2026 | 2,52 | 2,72 | 2,33 | 2,35 | -7,31% | 94.956,00 |
| 19.01.2026 | 2,22 | 2,58 | 2,22 | 2,53 | 11,21% | 45.609,00 |
| 16.01.2026 | 2,27 | 2,28 | 2,27 | 2,28 | -0,66% | 6.182,00 |
| 15.01.2026 | 2,25 | 2,29 | 2,22 | 2,29 | 2,00% | 16.172,00 |
| 14.01.2026 | 2,30 | 2,30 | 2,18 | 2,25 | -1,54% | 17.360,00 |
| 13.01.2026 | 2,28 | 2,34 | 2,21 | 2,28 | 0,22% | 113.535,00 |
| 12.01.2026 | 1,92 | 2,29 | 1,92 | 2,28 | 22,58% | 89.859,00 |
| 09.01.2026 | 1,90 | 1,90 | 1,86 | 1,86 | -3,33% | 1.275,00 |
| 08.01.2026 | 1,97 | 1,99 | 1,87 | 1,92 | -3,03% | 38.870,00 |
| 07.01.2026 | 1,86 | 1,98 | 1,85 | 1,98 | 5,88% | 6.667,00 |
| 06.01.2026 | 1,84 | 1,89 | 1,84 | 1,87 | 2,19% | 12.063,00 |
| 05.01.2026 | 1,81 | 1,83 | 1,78 | 1,83 | 3,51% | 18.670,00 |
| 02.01.2026 | 1,72 | 1,77 | 1,70 | 1,77 | 4,62% | 6.860,00 |
| 30.12.2025 | 1,67 | 1,69 | 1,67 | 1,69 | -0,35% | 3.141,00 |
| 29.12.2025 | 1,70 | 1,70 | 1,65 | 1,70 | 4,05% | 25.776,00 |
| 23.12.2025 | 1,65 | 1,67 | 1,63 | 1,63 | -0,61% | 18.539,00 |
| 22.12.2025 | 1,68 | 1,68 | 1,64 | 1,64 | -1,68% | 16.551,00 |
| 19.12.2025 | 1,72 | 1,74 | 1,62 | 1,67 | -1,65% | 16.035,00 |
| 18.12.2025 | 1,83 | 1,83 | 1,67 | 1,70 | -7,63% | 23.624,00 |
| 17.12.2025 | 1,86 | 1,92 | 1,83 | 1,84 | -1,71% | 6.864,00 |
| 16.12.2025 | 1,89 | 1,90 | 1,87 | 1,87 | -2,30% | 14.949,00 |
| 15.12.2025 | 1,90 | 1,94 | 1,89 | 1,91 | -1,85% | 5.210,00 |
| 12.12.2025 | 2,02 | 2,04 | 1,92 | 1,95 | -7,24% | 65.696,00 |
| 11.12.2025 | 2,08 | 2,10 | 2,07 | 2,10 | 0,96% | 7.450,00 |
| 10.12.2025 | 2,05 | 2,13 | 2,05 | 2,08 | 1,22% | 3.863,00 |
| 09.12.2025 | 2,07 | 2,11 | 2,06 | 2,06 | -1,44% | 6.380,00 |
| 08.12.2025 | 2,19 | 2,19 | 2,06 | 2,09 | -2,57% | 5.490,00 |
| 05.12.2025 | 2,07 | 2,19 | 2,07 | 2,14 | 4,65% | 16.088,00 |
| 04.12.2025 | 1,96 | 2,09 | 1,93 | 2,05 | 4,23% | 11.895,00 |
| 03.12.2025 | 2,07 | 2,07 | 1,90 | 1,96 | -6,57% | 24.722,00 |
| 02.12.2025 | 2,08 | 2,10 | 2,06 | 2,10 | 0,00% | 11.182,00 |
| 01.12.2025 | 2,17 | 2,17 | 2,09 | 2,10 | -3,67% | 12.392,00 |
| 28.11.2025 | 2,20 | 2,20 | 2,16 | 2,18 | -0,91% | 3.527,00 |
| 27.11.2025 | 2,15 | 2,24 | 2,13 | 2,20 | 2,33% | 21.703,00 |
| 26.11.2025 | 2,11 | 2,27 | 2,04 | 2,15 | -14,83% | 31.100,00 |
| 24.11.2025 | 2,49 | 2,53 | 2,49 | 2,52 | 2,21% | 8.000,00 |
| 21.11.2025 | 2,43 | 2,49 | 2,43 | 2,47 | -6,76% | 25.000,00 |
| 19.11.2025 | 2,52 | 2,66 | 2,52 | 2,65 | 4,13% | 5.000,00 |
| 18.11.2025 | 2,45 | 2,54 | 2,38 | 2,54 | 2,83% | 3.500,00 |
| 17.11.2025 | 2,52 | 2,52 | 2,44 | 2,47 | -2,61% | 4.750,00 |
| 14.11.2025 | 2,52 | 2,54 | 2,47 | 2,54 | -2,25% | 14.232,00 |
| 13.11.2025 | 2,51 | 2,61 | 2,51 | 2,60 | 4,06% | 2.000,00 |
| 12.11.2025 | 2,52 | 2,57 | 2,50 | 2,50 | -0,47% | 1.400,00 |
| 11.11.2025 | 2,52 | 2,52 | 2,46 | 2,51 | 1,74% | 4.130,00 |
| 07.11.2025 | 2,49 | 2,49 | 2,42 | 2,47 | -2,31% | 2.250,00 |
| 05.11.2025 | 2,58 | 2,58 | 2,51 | 2,52 | -5,12% | 5.900,00 |
| 03.11.2025 | 2,62 | 2,66 | 2,62 | 2,66 | 2,09% | 5.030,00 |
| 31.10.2025 | 2,68 | 2,68 | 2,59 | 2,61 | -2,90% | 7.030,00 |
| 30.10.2025 | 2,84 | 2,84 | 2,68 | 2,68 | -4,57% | 3.520,00 |
| 29.10.2025 | 2,62 | 2,88 | 2,62 | 2,81 | 7,12% | 4.000,00 |
| 28.10.2025 | 2,72 | 2,72 | 2,63 | 2,63 | -3,99% | 1.200,00 |
| 27.10.2025 | 2,77 | 2,82 | 2,73 | 2,73 | -0,43% | 6.735,00 |
| 24.10.2025 | 2,86 | 2,95 | 2,75 | 2,75 | -3,03% | 7.850,00 |
| 23.10.2025 | 2,57 | 2,83 | 2,57 | 2,83 | 7,86% | 7.050,00 |
| 22.10.2025 | 2,64 | 2,67 | 2,60 | 2,63 | 2,59% | 19.300,00 |
| 21.10.2025 | 2,89 | 2,89 | 2,56 | 2,56 | -9,00% | 8.430,00 |
| 20.10.2025 | 2,86 | 2,86 | 2,81 | 2,81 | -0,69% | 609,00 |
| 17.10.2025 | 2,96 | 2,96 | 2,83 | 2,83 | -6,91% | 18.000,00 |
| 15.10.2025 | 3,02 | 3,11 | 3,02 | 3,04 | 3,03% | 14.940,00 |
| 14.10.2025 | 2,96 | 2,96 | 2,93 | 2,95 | -0,13% | 3.150,00 |
| 13.10.2025 | 2,93 | 2,97 | 2,89 | 2,96 | 2,99% | 10.534,00 |
| 10.10.2025 | 3,05 | 3,08 | 2,87 | 2,87 | -5,51% | 20.065,00 |
| 09.10.2025 | 2,84 | 3,13 | 2,84 | 3,04 | 7,00% | 25.350,00 |
| 08.10.2025 | 2,79 | 2,84 | 2,75 | 2,84 | 2,68% | 4.150,00 |
| 07.10.2025 | 2,79 | 2,79 | 2,77 | 2,77 | -2,07% | 2.016,00 |
| 06.10.2025 | 2,91 | 2,94 | 2,79 | 2,82 | 3,28% | 21.142,00 |
| 03.10.2025 | 2,78 | 2,83 | 2,73 | 2,73 | -2,64% | 1.350,00 |
| 02.10.2025 | 2,56 | 2,84 | 2,56 | 2,81 | 9,91% | 14.281,00 |
| 01.10.2025 | 2,63 | 2,67 | 2,52 | 2,56 | -4,23% | 12.686,00 |
| 30.09.2025 | 2,66 | 2,78 | 2,63 | 2,67 | -1,86% | 10.330,00 |
| 29.09.2025 | 2,59 | 2,73 | 2,57 | 2,72 | 5,44% | 48.884,00 |
| 26.09.2025 | 2,38 | 2,60 | 2,38 | 2,58 | 7,64% | 9.740,00 |
| 25.09.2025 | 2,45 | 2,45 | 2,36 | 2,40 | -0,81% | 7.908,00 |
| 24.09.2025 | 2,49 | 2,49 | 2,42 | 2,42 | -8,15% | 3.550,00 |
| 23.09.2025 | 2,49 | 2,63 | 2,48 | 2,63 | 7,66% | 4.520,00 |
| 22.09.2025 | 2,49 | 2,49 | 2,44 | 2,44 | -0,79% | 2.700,00 |
| 19.09.2025 | 2,45 | 2,53 | 2,45 | 2,46 | -1,25% | 1.760,00 |
| 18.09.2025 | 2,41 | 2,53 | 2,41 | 2,49 | 3,06% | 9.750,00 |
| 17.09.2025 | 2,46 | 2,46 | 2,38 | 2,42 | -3,27% | 4.315,00 |
| 16.09.2025 | 2,55 | 2,57 | 2,45 | 2,50 | -0,93% | 8.128,00 |
| 15.09.2025 | 2,33 | 2,57 | 2,33 | 2,52 | 4,69% | 6.685,00 |
| 12.09.2025 | 2,30 | 2,41 | 2,27 | 2,41 | 3,86% | 325,00 |
| 11.09.2025 | 2,28 | 2,35 | 2,28 | 2,32 | 1,02% | 2.430,00 |
| 10.09.2025 | 2,22 | 2,30 | 2,22 | 2,30 | 1,72% | 5.240,00 |
| 09.09.2025 | 2,16 | 2,26 | 2,16 | 2,26 | 1,22% | 900,00 |
| 08.09.2025 | 2,22 | 2,23 | 2,11 | 2,23 | -0,52% | 15.112,00 |
| 05.09.2025 | 2,20 | 2,24 | 2,19 | 2,24 | 2,13% | 4.150,00 |
| 04.09.2025 | 2,22 | 2,22 | 2,20 | 2,20 | -0,70% | 6.870,00 |
| 03.09.2025 | 2,30 | 2,30 | 2,21 | 2,21 | -3,73% | 3.455,00 |
| 02.09.2025 | 2,40 | 2,40 | 2,28 | 2,30 | -3,75% | 11.470,00 |
| 01.09.2025 | 2,40 | 2,40 | 2,38 | 2,39 | -0,49% | 4.400,00 |
| 29.08.2025 | 2,42 | 2,42 | 2,40 | 2,40 | -0,32% | 8.770,00 |