2,760€
2,56%
Echtzeit-Aktienkurs EUTELSAT COMMS EO 1
Bid:
Ask:
Aktienkurse zur EUTELSAT COMMS EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 2,70 | 2,87 | 2,69 | 2,80 | 4,12% | 4.738.143,00 |
| 16.04.2026 | 2,52 | 2,72 | 2,52 | 2,69 | 7,86% | 5.842.212,00 |
| 15.04.2026 | 2,40 | 2,52 | 2,39 | 2,50 | 4,83% | 3.081.700,00 |
| 14.04.2026 | 2,30 | 2,45 | 2,30 | 2,38 | 4,39% | 2.873.020,00 |
| 13.04.2026 | 2,22 | 2,31 | 2,19 | 2,28 | 1,29% | 1.048.726,00 |
| 10.04.2026 | 2,29 | 2,30 | 2,22 | 2,25 | -0,88% | 1.106.153,00 |
| 09.04.2026 | 2,35 | 2,37 | 2,26 | 2,27 | -3,16% | 1.356.073,00 |
| 08.04.2026 | 2,40 | 2,45 | 2,35 | 2,35 | 0,64% | 2.598.488,00 |
| 07.04.2026 | 2,22 | 2,42 | 2,22 | 2,33 | 5,67% | 5.293.154,00 |
| 02.04.2026 | 2,14 | 2,22 | 2,09 | 2,21 | 2,56% | 2.636.991,00 |
| 01.04.2026 | 2,12 | 2,20 | 2,09 | 2,15 | 5,13% | 2.599.544,00 |
| 31.03.2026 | 2,12 | 2,14 | 2,00 | 2,05 | -3,31% | 3.299.818,00 |
| 30.03.2026 | 2,11 | 2,14 | 2,06 | 2,12 | -0,24% | 1.219.155,00 |
| 27.03.2026 | 2,13 | 2,16 | 2,08 | 2,12 | 1,44% | 1.495.190,00 |
| 26.03.2026 | 2,17 | 2,19 | 2,09 | 2,09 | -4,13% | 1.570.602,00 |
| 25.03.2026 | 2,10 | 2,18 | 2,07 | 2,18 | 4,31% | 1.998.129,00 |
| 24.03.2026 | 2,08 | 2,12 | 2,06 | 2,09 | 0,24% | 1.164.117,00 |
| 23.03.2026 | 2,03 | 2,14 | 2,01 | 2,09 | -1,65% | 2.507.651,00 |
| 20.03.2026 | 2,08 | 2,13 | 2,04 | 2,12 | 2,42% | 14.465.226,00 |
| 19.03.2026 | 2,05 | 2,09 | 2,03 | 2,07 | 0,00% | 1.159.301,00 |
| 18.03.2026 | 2,09 | 2,15 | 2,05 | 2,07 | 0,49% | 1.619.978,00 |
| 17.03.2026 | 2,07 | 2,09 | 1,99 | 2,06 | 0,00% | 1.658.490,00 |
| 16.03.2026 | 1,95 | 2,12 | 1,94 | 2,06 | 5,10% | 2.783.071,00 |
| 13.03.2026 | 2,04 | 2,04 | 1,95 | 1,96 | -3,21% | 1.373.540,00 |
| 12.03.2026 | 2,06 | 2,07 | 2,01 | 2,03 | -3,11% | 1.623.614,00 |
| 11.03.2026 | 2,07 | 2,14 | 2,02 | 2,09 | -0,48% | 2.297.786,00 |
| 10.03.2026 | 2,01 | 2,17 | 2,00 | 2,10 | 8,70% | 4.309.545,00 |
| 09.03.2026 | 1,90 | 1,95 | 1,85 | 1,93 | -1,33% | 2.247.600,00 |
| 06.03.2026 | 2,06 | 2,06 | 1,93 | 1,96 | -3,78% | 2.831.293,00 |
| 05.03.2026 | 2,04 | 2,13 | 1,97 | 2,04 | -1,21% | 2.786.034,00 |
| 04.03.2026 | 2,19 | 2,20 | 2,02 | 2,06 | -6,15% | 4.816.443,00 |
| 03.03.2026 | 2,26 | 2,26 | 2,16 | 2,20 | -4,15% | 1.986.746,00 |
| 02.03.2026 | 2,20 | 2,36 | 2,18 | 2,29 | 1,55% | 3.307.917,00 |
| 27.02.2026 | 2,35 | 2,35 | 2,26 | 2,26 | -3,63% | 2.956.608,00 |
| 26.02.2026 | 2,36 | 2,41 | 2,31 | 2,34 | 0,43% | 1.626.024,00 |
| 25.02.2026 | 2,26 | 2,40 | 2,26 | 2,33 | 3,79% | 2.760.887,00 |
| 24.02.2026 | 2,20 | 2,27 | 2,18 | 2,25 | 0,45% | 1.261.367,00 |
| 23.02.2026 | 2,20 | 2,35 | 2,14 | 2,24 | 2,76% | 3.329.179,00 |
| 20.02.2026 | 2,14 | 2,20 | 2,12 | 2,18 | 1,64% | 1.290.110,00 |
| 19.02.2026 | 2,17 | 2,18 | 2,14 | 2,14 | -1,61% | 961.258,00 |
| 18.02.2026 | 2,15 | 2,18 | 2,11 | 2,18 | 1,64% | 919.384,00 |
| 17.02.2026 | 2,16 | 2,16 | 2,08 | 2,14 | -0,93% | 1.607.338,00 |
| 16.02.2026 | 2,28 | 2,29 | 2,16 | 2,16 | -3,57% | 1.507.387,00 |
| 13.02.2026 | 2,19 | 2,39 | 2,15 | 2,24 | 5,16% | 5.130.662,00 |
| 12.02.2026 | 2,22 | 2,22 | 2,13 | 2,13 | -3,62% | 1.479.187,00 |
| 11.02.2026 | 2,28 | 2,29 | 2,18 | 2,21 | -0,90% | 1.552.163,00 |
| 10.02.2026 | 2,20 | 2,27 | 2,18 | 2,23 | 1,36% | 1.219.198,00 |
| 09.02.2026 | 2,14 | 2,20 | 2,10 | 2,20 | 4,51% | 1.371.425,00 |
| 06.02.2026 | 2,11 | 2,14 | 2,06 | 2,11 | -0,71% | 1.759.585,00 |
| 05.02.2026 | 2,12 | 2,16 | 2,09 | 2,12 | -0,47% | 1.835.212,00 |
| 04.02.2026 | 2,25 | 2,26 | 2,13 | 2,13 | -3,84% | 2.214.806,00 |
| 03.02.2026 | 2,25 | 2,25 | 2,19 | 2,22 | -1,34% | 1.261.775,00 |
| 02.02.2026 | 2,23 | 2,25 | 2,17 | 2,25 | -1,75% | 2.939.735,00 |
| 30.01.2026 | 2,25 | 2,35 | 2,20 | 2,29 | -2,77% | 3.790.607,00 |
| 29.01.2026 | 2,39 | 2,45 | 2,33 | 2,35 | -2,79% | 3.233.429,00 |
| 28.01.2026 | 2,15 | 2,44 | 2,15 | 2,42 | 10,89% | - |
| 27.01.2026 | 2,19 | 2,19 | 2,12 | 2,18 | -1,36% | 1.916.852,00 |
| 26.01.2026 | 2,27 | 2,28 | 2,19 | 2,21 | 0,00% | 1.448.655,00 |
| 23.01.2026 | 2,25 | 2,26 | 2,15 | 2,21 | -0,23% | 2.241.596,00 |
| 22.01.2026 | 2,35 | 2,39 | 2,22 | 2,22 | -6,14% | 3.635.733,00 |
| 21.01.2026 | 2,35 | 2,41 | 2,27 | 2,36 | -1,26% | 3.195.333,00 |
| 20.01.2026 | 2,55 | 2,56 | 2,30 | 2,39 | -6,27% | 6.496.040,00 |
| 19.01.2026 | 2,23 | 2,63 | 2,20 | 2,55 | 14,09% | 7.500.875,00 |
| 16.01.2026 | 2,21 | 2,31 | 2,17 | 2,24 | -0,89% | 3.286.067,00 |
| 15.01.2026 | 2,25 | 2,29 | 2,21 | 2,26 | 0,67% | 2.072.798,00 |
| 14.01.2026 | 2,30 | 2,33 | 2,17 | 2,24 | -2,61% | 3.626.556,00 |
| 13.01.2026 | 2,26 | 2,37 | 2,18 | 2,30 | 4,55% | 6.377.239,00 |
| 12.01.2026 | 1,92 | 2,26 | 1,92 | 2,20 | 14,82% | 8.019.620,00 |
| 09.01.2026 | 1,92 | 1,92 | 1,84 | 1,92 | 1,27% | 1.780.915,00 |
| 08.01.2026 | 1,97 | 1,98 | 1,86 | 1,89 | -3,27% | 2.375.905,00 |
| 07.01.2026 | 1,86 | 1,97 | 1,85 | 1,96 | 6,42% | 2.886.210,00 |
| 06.01.2026 | 1,84 | 1,89 | 1,81 | 1,84 | 0,33% | 2.145.209,00 |
| 05.01.2026 | 1,81 | 1,85 | 1,77 | 1,83 | 2,58% | 2.833.939,00 |
| 02.01.2026 | 1,72 | 1,79 | 1,69 | 1,79 | 4,69% | 2.434.996,00 |
| 31.12.2025 | 1,69 | 1,71 | 1,65 | 1,71 | 0,59% | 1.386.576,00 |
| 30.12.2025 | 1,70 | 1,71 | 1,66 | 1,70 | 0,24% | 1.340.037,00 |
| 29.12.2025 | 1,70 | 1,70 | 1,64 | 1,69 | -0,94% | 2.693.767,00 |
| 24.12.2025 | 1,65 | 1,75 | 1,65 | 1,71 | 4,02% | 1.559.638,00 |
| 23.12.2025 | 1,63 | 1,70 | 1,62 | 1,64 | -0,24% | 1.940.899,00 |
| 22.12.2025 | 1,66 | 1,70 | 1,63 | 1,65 | 0,37% | 2.160.467,00 |
| 19.12.2025 | 1,69 | 1,72 | 1,59 | 1,64 | -3,19% | 4.924.130,00 |
| 18.12.2025 | 1,82 | 1,82 | 1,66 | 1,69 | -7,23% | 5.383.777,00 |
| 17.12.2025 | 1,86 | 1,92 | 1,83 | 1,83 | -2,56% | 3.920.086,00 |
| 16.12.2025 | 1,87 | 1,90 | 1,86 | 1,87 | -0,43% | 2.145.171,00 |
| 15.12.2025 | 1,91 | 1,95 | 1,88 | 1,88 | -0,63% | 2.178.311,00 |
| 12.12.2025 | 1,95 | 1,98 | 1,88 | 1,89 | -9,38% | 6.951.961,00 |
| 11.12.2025 | 2,10 | 2,13 | 2,03 | 2,09 | 1,70% | 1.754.055,00 |
| 10.12.2025 | 2,06 | 2,14 | 2,05 | 2,06 | 0,00% | 1.204.745,00 |
| 09.12.2025 | 2,04 | 2,11 | 2,02 | 2,06 | 0,24% | 1.478.722,00 |
| 08.12.2025 | 2,18 | 2,22 | 2,04 | 2,05 | -3,30% | 2.124.802,00 |
| 05.12.2025 | 2,09 | 2,24 | 2,04 | 2,12 | 2,91% | 5.507.900,00 |
| 04.12.2025 | 1,97 | 2,17 | 1,92 | 2,06 | 4,78% | 3.952.037,00 |
| 03.12.2025 | 1,94 | 2,00 | 1,88 | 1,97 | -5,71% | 7.036.146,00 |
| 02.12.2025 | 2,08 | 2,12 | 2,05 | 2,09 | -0,48% | 2.383.247,00 |
| 01.12.2025 | 2,14 | 2,16 | 2,10 | 2,10 | -3,90% | 2.453.023,00 |
| 28.11.2025 | 2,19 | 2,21 | 2,15 | 2,18 | 0,93% | 2.071.908,00 |
| 27.11.2025 | 2,14 | 2,27 | 2,07 | 2,16 | 1,89% | 4.174.990,00 |
| 26.11.2025 | 2,25 | 2,35 | 2,03 | 2,12 | -4,20% | 6.082.033,00 |
| 25.11.2025 | 2,49 | 2,52 | 2,10 | 2,21 | -12,04% | 4.647.652,00 |
| 24.11.2025 | 2,53 | 2,56 | 2,49 | 2,52 | 0,12% | 975.675,00 |