1,195€
-0,79%
Echtzeit-Aktienkurs Eutelsat Communications S.A.
Bid:
Ask:
Aktienkurse zur Eutelsat Communications S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,22 | 1,24 | 1,19 | 1,20 | 0,04% | - |
| 27.02.2025 | 1,30 | 1,30 | 1,20 | 1,20 | -7,17% | 1.099.449,00 |
| 26.02.2025 | 1,35 | 1,39 | 1,29 | 1,30 | -3,93% | 746.284,00 |
| 25.02.2025 | 1,43 | 1,43 | 1,34 | 1,35 | 4,25% | 2.247.290,00 |
| 24.02.2025 | 1,15 | 1,37 | 1,15 | 1,30 | 10,03% | 2.466.753,00 |
| 21.02.2025 | 1,20 | 1,24 | 1,15 | 1,18 | -3,52% | 820.199,00 |
| 20.02.2025 | 1,27 | 1,28 | 1,22 | 1,22 | -4,09% | 410.829,00 |
| 19.02.2025 | 1,29 | 1,33 | 1,25 | 1,27 | -1,70% | 622.934,00 |
| 18.02.2025 | 1,31 | 1,36 | 1,25 | 1,29 | -1,15% | 1.161.115,00 |
| 17.02.2025 | 1,37 | 1,42 | 1,31 | 1,31 | -5,83% | 1.129.496,00 |
| 14.02.2025 | 1,76 | 1,80 | 1,39 | 1,39 | -19,14% | 3.553.917,00 |
| 13.02.2025 | 1,75 | 1,76 | 1,72 | 1,72 | -0,06% | 285.279,00 |
| 12.02.2025 | 1,75 | 1,81 | 1,72 | 1,72 | -1,71% | 419.340,00 |
| 11.02.2025 | 1,72 | 1,76 | 1,71 | 1,75 | 1,57% | 226.846,00 |
| 10.02.2025 | 1,73 | 1,79 | 1,69 | 1,72 | 0,17% | 349.220,00 |
| 07.02.2025 | 1,75 | 1,78 | 1,71 | 1,72 | -0,86% | 408.167,00 |
| 06.02.2025 | 1,67 | 1,75 | 1,67 | 1,74 | 4,14% | 433.552,00 |
| 05.02.2025 | 1,69 | 1,73 | 1,65 | 1,67 | -1,01% | 412.774,00 |
| 04.02.2025 | 1,68 | 1,71 | 1,66 | 1,68 | -0,47% | 312.938,00 |
| 03.02.2025 | 1,68 | 1,73 | 1,68 | 1,69 | -2,25% | 400.503,00 |
| 31.01.2025 | 1,83 | 1,84 | 1,73 | 1,73 | -3,41% | 568.382,00 |
| 30.01.2025 | 1,81 | 1,85 | 1,79 | 1,79 | -1,16% | 374.390,00 |
| 29.01.2025 | 1,96 | 1,96 | 1,81 | 1,81 | -7,46% | 721.434,00 |
| 28.01.2025 | 2,01 | 2,03 | 1,96 | 1,96 | -2,97% | 372.248,00 |
| 27.01.2025 | 2,00 | 2,12 | 2,00 | 2,02 | 0,70% | 525.959,00 |
| 24.01.2025 | 2,02 | 2,05 | 1,99 | 2,00 | 0,10% | 302.861,00 |
| 23.01.2025 | 2,04 | 2,05 | 1,98 | 2,00 | -1,77% | 449.971,00 |
| 22.01.2025 | 2,09 | 2,13 | 2,04 | 2,04 | -4,32% | 389.242,00 |
| 21.01.2025 | 2,21 | 2,24 | 2,13 | 2,13 | -4,40% | 239.551,00 |
| 20.01.2025 | 2,15 | 2,23 | 2,15 | 2,23 | 3,53% | 203.735,00 |
| 17.01.2025 | 2,09 | 2,19 | 2,07 | 2,15 | 2,48% | 217.689,00 |
| 16.01.2025 | 2,10 | 2,16 | 2,05 | 2,10 | 0,29% | 275.227,00 |
| 15.01.2025 | 2,11 | 2,15 | 2,07 | 2,09 | -0,29% | 312.942,00 |
| 14.01.2025 | 2,02 | 2,12 | 2,00 | 2,10 | 4,58% | 354.378,00 |
| 13.01.2025 | 2,06 | 2,08 | 2,01 | 2,01 | -3,28% | 248.764,00 |
| 10.01.2025 | 2,10 | 2,13 | 2,07 | 2,08 | -1,14% | 186.237,00 |
| 09.01.2025 | 2,11 | 2,20 | 2,06 | 2,10 | -0,38% | 382.468,00 |
| 08.01.2025 | 2,21 | 2,22 | 2,10 | 2,11 | -4,27% | 216.644,00 |
| 07.01.2025 | 2,21 | 2,29 | 2,20 | 2,20 | -0,81% | 276.649,00 |
| 06.01.2025 | 2,23 | 2,29 | 2,21 | 2,22 | 2,30% | 430.240,00 |
| 03.01.2025 | 2,22 | 2,23 | 2,16 | 2,17 | -1,63% | 175.800,00 |
| 02.01.2025 | 2,29 | 2,32 | 2,20 | 2,21 | -2,73% | 237.194,00 |
| 31.12.2024 | 2,25 | 2,32 | 2,25 | 2,27 | -0,09% | 139.924,00 |
| 30.12.2024 | 2,23 | 2,28 | 2,21 | 2,27 | 2,07% | 381.222,00 |
| 27.12.2024 | 2,29 | 2,37 | 2,22 | 2,22 | -1,85% | 522.290,00 |
| 24.12.2024 | 2,29 | 2,36 | 2,27 | 2,27 | -1,05% | 189.012,00 |
| 23.12.2024 | 2,44 | 2,49 | 2,27 | 2,29 | -7,21% | 515.690,00 |
| 20.12.2024 | 2,66 | 2,66 | 2,47 | 2,47 | -7,91% | 2.289.561,00 |
| 19.12.2024 | 2,86 | 2,86 | 2,68 | 2,68 | -6,03% | 291.595,00 |
| 18.12.2024 | 2,90 | 3,00 | 2,80 | 2,85 | -1,38% | 377.304,00 |
| 17.12.2024 | 2,89 | 2,94 | 2,84 | 2,89 | 0,49% | 150.568,00 |
| 16.12.2024 | 2,98 | 3,00 | 2,88 | 2,88 | -4,32% | 188.447,00 |
| 13.12.2024 | 3,12 | 3,12 | 2,98 | 3,01 | -3,59% | 230.217,00 |
| 12.12.2024 | 3,10 | 3,14 | 3,08 | 3,12 | 0,65% | 124.443,00 |
| 11.12.2024 | 3,18 | 3,21 | 3,09 | 3,10 | -2,88% | 180.862,00 |
| 10.12.2024 | 3,22 | 3,27 | 3,19 | 3,19 | -0,56% | 212.103,00 |
| 09.12.2024 | 3,13 | 3,23 | 3,12 | 3,21 | 3,15% | 193.131,00 |
| 06.12.2024 | 3,04 | 3,11 | 3,02 | 3,11 | 3,05% | 213.903,00 |
| 05.12.2024 | 2,92 | 3,04 | 2,92 | 3,02 | 3,35% | 178.471,00 |
| 04.12.2024 | 2,79 | 2,92 | 2,78 | 2,92 | 4,81% | 204.901,00 |
| 03.12.2024 | 2,91 | 2,92 | 2,79 | 2,79 | -4,78% | 242.921,00 |
| 02.12.2024 | 2,91 | 2,96 | 2,91 | 2,93 | 0,55% | 152.966,00 |
| 29.11.2024 | 2,90 | 2,96 | 2,84 | 2,91 | 0,00% | 191.945,00 |
| 28.11.2024 | 2,90 | 2,99 | 2,90 | 2,91 | -0,55% | 170.231,00 |
| 27.11.2024 | 3,01 | 3,02 | 2,91 | 2,93 | -4,38% | 288.841,00 |
| 26.11.2024 | 3,18 | 3,21 | 3,06 | 3,06 | -4,31% | 258.724,00 |
| 25.11.2024 | 3,38 | 3,42 | 3,20 | 3,20 | -5,55% | 391.005,00 |
| 22.11.2024 | 3,46 | 3,50 | 3,35 | 3,39 | -2,02% | 210.206,00 |
| 21.11.2024 | 3,69 | 3,73 | 3,43 | 3,46 | -5,78% | - |
| 20.11.2024 | 3,76 | 3,79 | 3,67 | 3,67 | -2,55% | 117.186,00 |
| 19.11.2024 | 3,69 | 3,79 | 3,69 | 3,77 | 2,11% | 146.677,00 |
| 18.11.2024 | 3,71 | 3,73 | 3,67 | 3,69 | -0,91% | 68.842,00 |
| 15.11.2024 | 3,74 | 3,77 | 3,70 | 3,72 | -0,75% | 100.623,00 |
| 14.11.2024 | 3,61 | 3,75 | 3,59 | 3,75 | 4,22% | 125.809,00 |
| 13.11.2024 | 3,66 | 3,72 | 3,60 | 3,60 | -2,07% | 191.648,00 |
| 12.11.2024 | 3,74 | 3,76 | 3,67 | 3,67 | -2,08% | 168.052,00 |
| 11.11.2024 | 3,80 | 3,82 | 3,73 | 3,75 | -1,42% | 140.204,00 |
| 08.11.2024 | 3,75 | 3,81 | 3,73 | 3,81 | 1,49% | 130.839,00 |
| 07.11.2024 | 3,75 | 3,78 | 3,71 | 3,75 | 0,32% | 168.041,00 |
| 06.11.2024 | 3,75 | 3,82 | 3,72 | 3,74 | -0,95% | 123.970,00 |
| 05.11.2024 | 3,76 | 3,79 | 3,72 | 3,77 | 0,16% | 75.590,00 |
| 04.11.2024 | 3,71 | 3,84 | 3,69 | 3,77 | 1,84% | 132.388,00 |
| 01.11.2024 | 3,86 | 3,94 | 3,69 | 3,70 | -3,70% | 287.237,00 |
| 31.10.2024 | 3,78 | 3,84 | 3,76 | 3,84 | 1,64% | 163.767,00 |
| 30.10.2024 | 3,73 | 3,78 | 3,61 | 3,78 | 1,45% | 228.852,00 |
| 29.10.2024 | 3,75 | 3,75 | 3,71 | 3,73 | -0,53% | 76.558,00 |
| 28.10.2024 | 3,76 | 3,77 | 3,74 | 3,75 | 0,70% | 128.247,00 |
| 25.10.2024 | 3,74 | 3,77 | 3,72 | 3,72 | -0,48% | 124.606,00 |
| 24.10.2024 | 3,73 | 3,76 | 3,73 | 3,74 | 0,54% | 47.725,00 |
| 23.10.2024 | 3,77 | 3,82 | 3,72 | 3,72 | -1,69% | 104.332,00 |
| 22.10.2024 | 3,73 | 3,79 | 3,70 | 3,78 | 1,39% | 133.241,00 |
| 21.10.2024 | 3,82 | 3,88 | 3,73 | 3,73 | -2,46% | 185.270,00 |
| 18.10.2024 | 3,75 | 3,84 | 3,75 | 3,82 | 1,86% | 104.340,00 |
| 17.10.2024 | 3,79 | 3,79 | 3,75 | 3,75 | -0,37% | 88.091,00 |
| 16.10.2024 | 3,80 | 3,80 | 3,75 | 3,77 | -0,82% | 86.729,00 |
| 15.10.2024 | 3,79 | 3,83 | 3,78 | 3,80 | 0,50% | - |
| 14.10.2024 | 3,83 | 3,84 | 3,77 | 3,78 | -1,10% | 77.730,00 |
| 11.10.2024 | 3,80 | 3,82 | 3,78 | 3,82 | 0,68% | 97.848,00 |
| 10.10.2024 | 3,81 | 3,83 | 3,78 | 3,80 | -0,94% | 65.935,00 |
| 09.10.2024 | 3,80 | 3,86 | 3,80 | 3,83 | 0,84% | 53.730,00 |