2,402€
-4,36%
Echtzeit-Aktienkurs Eutelsat Communications S.A.
Bid:
Ask:
Aktienkurse zur Eutelsat Communications S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 2,55 | 2,57 | 2,31 | 2,35 | -6,35% | 10.800,00 |
| 17.06.2026 | 2,58 | 2,58 | 2,50 | 2,51 | -3,05% | 4.750,00 |
| 16.06.2026 | 2,79 | 2,80 | 2,58 | 2,59 | -10,66% | 15.689,00 |
| 15.06.2026 | 2,95 | 3,05 | 2,69 | 2,90 | -1,39% | 12.655,00 |
| 12.06.2026 | 3,05 | 3,09 | 2,94 | 2,94 | -4,70% | 11.510,00 |
| 11.06.2026 | 2,82 | 3,09 | 2,82 | 3,09 | 8,28% | 8.585,00 |
| 10.06.2026 | 2,95 | 2,98 | 2,84 | 2,85 | 0,00% | 20.536,00 |
| 09.06.2026 | 3,01 | 3,08 | 2,80 | 2,85 | -5,60% | 21.167,00 |
| 08.06.2026 | 3,05 | 3,15 | 2,98 | 3,02 | 0,60% | 17.965,00 |
| 05.06.2026 | 3,34 | 3,35 | 3,00 | 3,00 | -12,43% | 14.021,00 |
| 04.06.2026 | 3,27 | 3,43 | 3,19 | 3,43 | 5,38% | 3.190,00 |
| 03.06.2026 | 3,52 | 3,52 | 3,25 | 3,25 | -7,67% | 9.715,00 |
| 02.06.2026 | 3,79 | 3,79 | 3,51 | 3,52 | -8,04% | 23.726,00 |
| 01.06.2026 | 3,98 | 4,00 | 3,76 | 3,83 | -3,55% | 8.322,00 |
| 29.05.2026 | 4,52 | 4,55 | 3,82 | 3,97 | -11,38% | 35.514,00 |
| 28.05.2026 | 4,27 | 4,56 | 4,24 | 4,48 | 4,60% | 22.139,00 |
| 27.05.2026 | 4,29 | 4,29 | 4,11 | 4,28 | -0,93% | 16.217,00 |
| 26.05.2026 | 3,98 | 4,32 | 3,98 | 4,32 | 6,87% | 13.705,00 |
| 25.05.2026 | 3,77 | 4,05 | 3,76 | 4,05 | 7,92% | 7.991,00 |
| 22.05.2026 | 3,81 | 3,90 | 3,67 | 3,75 | -0,48% | 20.752,00 |
| 21.05.2026 | 3,14 | 3,81 | 3,14 | 3,77 | 21,29% | 102.775,00 |
| 20.05.2026 | 2,97 | 3,14 | 2,97 | 3,11 | 4,55% | 7.895,00 |
| 19.05.2026 | 2,84 | 3,04 | 2,84 | 2,97 | 3,77% | 41.710,00 |
| 18.05.2026 | 2,81 | 2,86 | 2,81 | 2,86 | 2,62% | 5.550,00 |
| 15.05.2026 | 2,99 | 2,99 | 2,79 | 2,79 | -7,13% | 9.320,00 |
| 14.05.2026 | 2,93 | 3,04 | 2,93 | 3,00 | 4,02% | 2.300,00 |
| 13.05.2026 | 2,77 | 2,91 | 2,66 | 2,89 | 8,21% | 3.821,00 |
| 12.05.2026 | 2,78 | 2,96 | 2,67 | 2,67 | -3,33% | 4.610,00 |
| 11.05.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | - |
| 08.05.2026 | 2,83 | 2,83 | 2,80 | 2,80 | -0,64% | 3.551,00 |
| 07.05.2026 | 2,96 | 2,96 | 2,82 | 2,82 | -3,72% | 4.192,00 |
| 06.05.2026 | 2,95 | 2,96 | 2,91 | 2,93 | -1,01% | 3.061,00 |
| 05.05.2026 | 2,92 | 3,07 | 2,92 | 2,96 | 1,48% | 17.680,00 |
| 04.05.2026 | 2,69 | 2,91 | 2,69 | 2,91 | 6,35% | 8.515,00 |
| 30.04.2026 | 2,69 | 2,74 | 2,65 | 2,74 | -0,07% | 42.825,00 |
| 29.04.2026 | 2,56 | 2,74 | 2,56 | 2,74 | 6,69% | 18.570,00 |
| 28.04.2026 | 2,62 | 2,62 | 2,53 | 2,57 | -1,15% | 13.930,00 |
| 27.04.2026 | 2,78 | 2,78 | 2,60 | 2,60 | -7,14% | 8.434,00 |
| 24.04.2026 | 2,86 | 2,86 | 2,80 | 2,80 | -2,78% | 4.750,00 |
| 23.04.2026 | 2,92 | 2,92 | 2,86 | 2,88 | -2,83% | 1.905,00 |
| 22.04.2026 | 2,69 | 3,07 | 2,69 | 2,96 | 9,37% | 14.431,00 |
| 21.04.2026 | 2,69 | 2,74 | 2,69 | 2,71 | 0,00% | 2.850,00 |
| 20.04.2026 | 2,72 | 2,73 | 2,69 | 2,71 | -3,73% | 3.800,00 |
| 17.04.2026 | 2,68 | 2,85 | 2,68 | 2,82 | 4,11% | 27.423,00 |
| 16.04.2026 | 2,49 | 2,70 | 2,49 | 2,70 | 9,83% | 10.475,00 |
| 15.04.2026 | 2,37 | 2,51 | 2,37 | 2,46 | 2,71% | 18.917,00 |
| 14.04.2026 | 2,28 | 2,40 | 2,28 | 2,40 | 6,16% | 7.865,00 |
| 13.04.2026 | 2,23 | 2,26 | 2,23 | 2,26 | 0,80% | 152,00 |
| 10.04.2026 | 2,24 | 2,27 | 2,24 | 2,24 | -4,31% | 4.209,00 |
| 09.04.2026 | 2,36 | 2,36 | 2,27 | 2,34 | 0,17% | 2.715,00 |
| 08.04.2026 | 2,47 | 2,50 | 2,34 | 2,34 | 0,34% | 7.317,00 |
| 07.04.2026 | 2,20 | 2,41 | 2,19 | 2,33 | 6,83% | 28.150,00 |
| 02.04.2026 | 2,14 | 2,20 | 2,10 | 2,18 | 0,00% | 9.229,00 |
| 01.04.2026 | 2,09 | 2,18 | 2,09 | 2,18 | 3,32% | 5.600,00 |
| 31.03.2026 | 2,11 | 2,11 | 2,11 | 2,11 | 0,48% | - |
| 30.03.2026 | 2,09 | 2,10 | 2,09 | 2,10 | -1,18% | 1.000,00 |
| 27.03.2026 | 2,07 | 2,14 | 2,07 | 2,13 | -0,93% | 15.910,00 |
| 26.03.2026 | 2,15 | 2,15 | 2,15 | 2,15 | -1,38% | 2.000,00 |
| 25.03.2026 | 2,08 | 2,19 | 2,08 | 2,18 | 4,07% | 5.400,00 |
| 24.03.2026 | 2,07 | 2,09 | 2,07 | 2,09 | -0,48% | 300,00 |
| 23.03.2026 | 2,07 | 2,13 | 2,04 | 2,10 | -0,94% | 11.202,00 |
| 20.03.2026 | 2,06 | 2,12 | 2,06 | 2,12 | 3,67% | 3.500,00 |
| 19.03.2026 | 2,05 | 2,08 | 2,05 | 2,05 | 0,00% | 4.040,00 |
| 18.03.2026 | 2,05 | 2,14 | 2,05 | 2,05 | -0,97% | 8.976,00 |
| 17.03.2026 | 2,05 | 2,07 | 2,05 | 2,07 | 5,90% | 5.016,00 |
| 16.03.2026 | 1,97 | 1,97 | 1,95 | 1,95 | -2,21% | 4.030,00 |
| 13.03.2026 | 2,01 | 2,01 | 1,97 | 1,99 | -1,29% | 5.190,00 |
| 12.03.2026 | 2,06 | 2,06 | 2,02 | 2,02 | -1,46% | 4.250,00 |
| 11.03.2026 | 2,09 | 2,14 | 2,05 | 2,05 | -2,38% | 5.021,00 |
| 10.03.2026 | 1,96 | 2,11 | 1,96 | 2,10 | 8,36% | 7.520,00 |
| 09.03.2026 | 1,93 | 1,96 | 1,88 | 1,94 | 0,00% | 14.022,00 |
| 06.03.2026 | 2,03 | 2,03 | 1,94 | 1,94 | -7,05% | 3.445,00 |
| 05.03.2026 | 2,08 | 2,09 | 1,98 | 2,09 | 0,00% | 7.672,00 |
| 04.03.2026 | 2,19 | 2,19 | 2,09 | 2,09 | -3,70% | 5.750,00 |
| 03.03.2026 | 2,28 | 2,28 | 2,16 | 2,17 | -6,28% | 12.271,00 |
| 02.03.2026 | 2,25 | 2,31 | 2,25 | 2,31 | 2,44% | 3.500,00 |
| 27.02.2026 | 2,34 | 2,34 | 2,26 | 2,26 | -3,84% | 14.217,00 |
| 26.02.2026 | 2,34 | 2,38 | 2,32 | 2,35 | 4,92% | 6.014,00 |
| 25.02.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -0,22% | - |
| 24.02.2026 | 2,26 | 2,26 | 2,23 | 2,24 | 0,67% | 275,00 |
| 23.02.2026 | 2,16 | 2,33 | 2,16 | 2,23 | 3,01% | 250,00 |
| 20.02.2026 | 2,14 | 2,19 | 2,13 | 2,16 | -0,23% | 2.035,00 |
| 19.02.2026 | 2,16 | 2,17 | 2,16 | 2,17 | 1,17% | 5.000,00 |
| 18.02.2026 | 2,14 | 2,14 | 2,12 | 2,14 | 1,66% | 710,00 |
| 17.02.2026 | 2,19 | 2,19 | 2,10 | 2,11 | -3,22% | 5.355,00 |
| 16.02.2026 | 2,28 | 2,28 | 2,18 | 2,18 | -3,97% | 15.243,00 |
| 13.02.2026 | 2,32 | 2,35 | 2,27 | 2,27 | 3,90% | 11.500,00 |
| 12.02.2026 | 2,22 | 2,22 | 2,15 | 2,18 | -1,13% | 9.750,00 |
| 11.02.2026 | 2,25 | 2,25 | 2,21 | 2,21 | -1,12% | 350,00 |
| 10.02.2026 | 2,21 | 2,24 | 2,21 | 2,23 | 0,00% | 4.612,00 |
| 09.02.2026 | 2,10 | 2,23 | 2,10 | 2,23 | 6,19% | 4.700,00 |
| 06.02.2026 | 2,11 | 2,12 | 2,10 | 2,10 | 0,00% | 4.100,00 |
| 05.02.2026 | 2,14 | 2,15 | 2,09 | 2,10 | -2,78% | 63.004,00 |
| 04.02.2026 | 2,21 | 2,23 | 2,16 | 2,16 | -2,04% | 8.092,00 |
| 03.02.2026 | 2,23 | 2,25 | 2,19 | 2,21 | 0,68% | 5.884,00 |
| 02.02.2026 | 2,27 | 2,27 | 2,19 | 2,19 | -4,16% | 2.510,00 |
| 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 |