3,100€
-0,48%
Echtzeit-Aktienkurs Eutelsat Communications S.A.
Bid:
Ask:
Aktienkurse zur Eutelsat Communications S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 3,12 | 3,19 | 3,06 | 3,10 | -0,48% | 1.289.501,00 |
| 07.08.2025 | 3,28 | 3,31 | 3,08 | 3,12 | -5,03% | 1.622.639,00 |
| 06.08.2025 | 3,33 | 3,45 | 3,19 | 3,28 | -0,61% | 2.487.765,00 |
| 05.08.2025 | 3,04 | 3,30 | 2,89 | 3,30 | 12,05% | 4.832.038,00 |
| 04.08.2025 | 3,07 | 3,14 | 2,95 | 2,95 | -4,07% | 1.522.823,00 |
| 01.08.2025 | 3,13 | 3,15 | 3,05 | 3,07 | -2,54% | 964.688,00 |
| 31.07.2025 | 3,24 | 3,26 | 3,06 | 3,15 | -2,78% | 1.291.820,00 |
| 30.07.2025 | 3,27 | 3,30 | 3,16 | 3,24 | -0,77% | 859.508,00 |
| 29.07.2025 | 3,31 | 3,34 | 3,20 | 3,27 | -1,36% | 1.217.456,00 |
| 28.07.2025 | 3,47 | 3,47 | 3,31 | 3,31 | -2,93% | 1.119.783,00 |
| 25.07.2025 | 3,46 | 3,49 | 3,41 | 3,41 | -1,73% | 663.514,00 |
| 24.07.2025 | 3,52 | 3,57 | 3,44 | 3,47 | -1,98% | 912.322,00 |
| 23.07.2025 | 3,45 | 3,55 | 3,42 | 3,54 | 3,21% | 1.102.833,00 |
| 22.07.2025 | 3,51 | 3,56 | 3,39 | 3,43 | -2,14% | 1.231.066,00 |
| 21.07.2025 | 3,56 | 3,56 | 3,46 | 3,51 | -1,82% | 1.023.703,00 |
| 18.07.2025 | 3,47 | 3,60 | 3,45 | 3,57 | 4,08% | 1.455.145,00 |
| 17.07.2025 | 3,50 | 3,56 | 3,41 | 3,43 | -0,15% | 854.134,00 |
| 16.07.2025 | 3,58 | 3,59 | 3,40 | 3,44 | -3,92% | 1.634.443,00 |
| 15.07.2025 | 3,63 | 3,67 | 3,53 | 3,58 | 0,14% | 928.972,00 |
| 14.07.2025 | 3,61 | 3,69 | 3,50 | 3,57 | -0,56% | 1.507.572,00 |
| 11.07.2025 | 3,84 | 3,87 | 3,57 | 3,59 | -4,14% | 3.147.426,00 |
| 10.07.2025 | 3,52 | 3,93 | 3,51 | 3,75 | 6,54% | 5.166.230,00 |
| 09.07.2025 | 3,49 | 3,62 | 3,47 | 3,52 | 0,14% | 1.229.627,00 |
| 08.07.2025 | 3,41 | 3,65 | 3,37 | 3,51 | 3,39% | 1.801.431,00 |
| 07.07.2025 | 3,47 | 3,53 | 3,38 | 3,40 | -1,31% | 934.474,00 |
| 04.07.2025 | 3,50 | 3,56 | 3,39 | 3,44 | 0,44% | 998.217,00 |
| 03.07.2025 | 3,58 | 3,61 | 3,42 | 3,43 | -4,20% | 1.271.237,00 |
| 02.07.2025 | 3,57 | 3,70 | 3,53 | 3,58 | 1,71% | 1.344.646,00 |
| 01.07.2025 | 3,76 | 3,77 | 3,50 | 3,52 | -5,26% | 1.940.979,00 |
| 30.06.2025 | 3,62 | 3,92 | 3,57 | 3,71 | 4,51% | 3.975.858,00 |
| 27.06.2025 | 3,40 | 3,68 | 3,40 | 3,55 | 4,57% | 3.211.808,00 |
| 26.06.2025 | 3,35 | 3,54 | 3,25 | 3,40 | -0,29% | 1.972.119,00 |
| 25.06.2025 | 3,50 | 3,60 | 3,04 | 3,41 | -5,94% | 8.776.078,00 |
| 24.06.2025 | 4,01 | 4,12 | 3,45 | 3,62 | -5,48% | 6.340.682,00 |
| 23.06.2025 | 3,81 | 4,49 | 3,61 | 3,83 | 3,10% | 14.755.636,00 |
| 20.06.2025 | 3,08 | 3,87 | 2,80 | 3,72 | 30,81% | 24.069.773,00 |
| 19.06.2025 | 2,93 | 3,00 | 2,64 | 2,84 | 14,52% | 7.977.158,00 |
| 18.06.2025 | 2,51 | 2,53 | 2,32 | 2,48 | -0,80% | 2.788.589,00 |
| 17.06.2025 | 2,21 | 2,55 | 2,21 | 2,50 | 10,38% | 2.762.986,00 |
| 16.06.2025 | 2,31 | 2,35 | 2,23 | 2,27 | -1,95% | 1.270.682,00 |
| 13.06.2025 | 2,38 | 2,44 | 2,24 | 2,31 | -3,35% | 2.440.115,00 |
| 12.06.2025 | 2,49 | 2,51 | 2,39 | 2,39 | -3,43% | 1.316.100,00 |
| 11.06.2025 | 2,50 | 2,58 | 2,45 | 2,48 | 0,61% | 1.141.375,00 |
| 10.06.2025 | 2,61 | 2,61 | 2,45 | 2,46 | -5,75% | 1.293.283,00 |
| 09.06.2025 | 2,46 | 2,64 | 2,36 | 2,61 | 4,82% | 2.501.356,00 |
| 06.06.2025 | 2,91 | 2,94 | 2,48 | 2,49 | -12,63% | 4.681.509,00 |
| 05.06.2025 | 3,00 | 3,18 | 2,81 | 2,85 | -18,22% | 6.769.101,00 |
| 04.06.2025 | 3,52 | 3,57 | 3,45 | 3,49 | 1,01% | 543.132,00 |
| 03.06.2025 | 3,49 | 3,80 | 3,40 | 3,45 | -0,43% | 2.026.718,00 |
| 02.06.2025 | 3,20 | 3,58 | 3,19 | 3,47 | 5,64% | 1.725.894,00 |
| 30.05.2025 | 3,39 | 3,45 | 3,12 | 3,28 | -2,24% | 1.298.392,00 |
| 29.05.2025 | 3,28 | 3,39 | 3,28 | 3,36 | 1,98% | 357.956,00 |
| 28.05.2025 | 3,35 | 3,35 | 3,26 | 3,29 | -1,79% | 670.437,00 |
| 27.05.2025 | 3,50 | 3,52 | 3,33 | 3,35 | -4,01% | 594.961,00 |
| 26.05.2025 | 3,47 | 3,53 | 3,31 | 3,49 | 0,29% | 909.260,00 |
| 23.05.2025 | 3,25 | 3,54 | 3,17 | 3,48 | 7,24% | 1.983.856,00 |
| 22.05.2025 | 3,41 | 3,42 | 3,07 | 3,25 | -5,67% | 1.843.807,00 |
| 21.05.2025 | 3,53 | 3,53 | 3,40 | 3,44 | -2,41% | 807.276,00 |
| 20.05.2025 | 3,53 | 3,56 | 3,48 | 3,53 | -0,70% | 534.363,00 |
| 19.05.2025 | 3,67 | 3,68 | 3,44 | 3,55 | -3,53% | 1.478.167,00 |
| 16.05.2025 | 3,70 | 3,82 | 3,50 | 3,68 | -6,36% | 2.057.579,00 |
| 15.05.2025 | 3,94 | 3,95 | 3,86 | 3,93 | 0,26% | 459.074,00 |
| 14.05.2025 | 3,95 | 4,04 | 3,86 | 3,92 | -0,38% | 729.692,00 |
| 13.05.2025 | 3,93 | 4,05 | 3,90 | 3,94 | 0,25% | 871.540,00 |
| 12.05.2025 | 4,10 | 4,15 | 3,92 | 3,93 | -2,48% | 977.563,00 |
| 09.05.2025 | 4,00 | 4,15 | 3,95 | 4,03 | 1,51% | 926.125,00 |
| 08.05.2025 | 3,89 | 4,00 | 3,86 | 3,97 | 1,93% | 786.738,00 |
| 07.05.2025 | 4,25 | 4,25 | 3,81 | 3,89 | -7,93% | 2.111.546,00 |
| 06.05.2025 | 4,59 | 4,64 | 4,15 | 4,23 | -6,11% | 1.956.228,00 |
| 05.05.2025 | 3,96 | 4,74 | 3,76 | 4,50 | 12,50% | 4.573.103,00 |
| 02.05.2025 | 3,55 | 4,00 | 3,53 | 4,00 | 12,20% | 1.212.439,00 |
| 30.04.2025 | 3,49 | 3,57 | 3,44 | 3,57 | 3,18% | 535.720,00 |
| 29.04.2025 | 3,51 | 3,54 | 3,44 | 3,46 | -2,12% | 444.279,00 |
| 28.04.2025 | 3,43 | 3,64 | 3,42 | 3,53 | 1,44% | 685.597,00 |
| 25.04.2025 | 3,52 | 3,64 | 3,42 | 3,48 | -2,25% | 906.427,00 |
| 24.04.2025 | 3,61 | 3,63 | 3,51 | 3,56 | -1,39% | 464.929,00 |
| 23.04.2025 | 3,76 | 3,82 | 3,57 | 3,61 | -3,22% | 1.052.675,00 |
| 22.04.2025 | 3,87 | 3,94 | 3,69 | 3,73 | -4,97% | 688.576,00 |
| 17.04.2025 | 3,90 | 3,95 | 3,83 | 3,93 | 1,95% | 514.878,00 |
| 16.04.2025 | 4,15 | 4,16 | 3,82 | 3,85 | -6,78% | 1.586.892,00 |
| 15.04.2025 | 3,63 | 4,13 | 3,63 | 4,13 | 12,84% | 2.222.801,00 |
| 14.04.2025 | 3,72 | 3,82 | 3,54 | 3,66 | 0,00% | 1.444.154,00 |
| 11.04.2025 | 3,78 | 3,83 | 3,64 | 3,66 | -4,06% | 1.025.199,00 |
| 10.04.2025 | 4,09 | 4,20 | 3,72 | 3,82 | 1,60% | 1.752.951,00 |
| 09.04.2025 | 3,80 | 3,82 | 3,58 | 3,76 | -2,97% | 1.576.147,00 |
| 08.04.2025 | 4,14 | 4,15 | 3,83 | 3,87 | -2,89% | 1.979.925,00 |
| 07.04.2025 | 3,40 | 4,25 | 3,28 | 3,99 | 7,70% | 3.711.716,00 |
| 04.04.2025 | 3,95 | 4,08 | 3,34 | 3,70 | -6,00% | 3.897.657,00 |
| 03.04.2025 | 3,77 | 4,29 | 3,76 | 3,94 | 1,97% | 2.793.060,00 |
| 02.04.2025 | 4,04 | 4,19 | 3,82 | 3,86 | -2,97% | 2.242.772,00 |
| 01.04.2025 | 4,43 | 4,60 | 3,98 | 3,98 | -9,30% | 2.509.913,00 |
| 31.03.2025 | 3,98 | 4,74 | 3,92 | 4,39 | 7,87% | 4.351.960,00 |
| 28.03.2025 | 4,49 | 5,00 | 3,94 | 4,07 | -6,96% | 3.922.141,00 |
| 27.03.2025 | 5,54 | 6,17 | 4,25 | 4,37 | -14,31% | 10.764.630,00 |
| 26.03.2025 | 3,46 | 5,42 | 3,46 | 5,10 | 49,56% | 13.661.095,00 |
| 25.03.2025 | 3,86 | 3,95 | 3,26 | 3,41 | -11,61% | 4.181.758,00 |
| 24.03.2025 | 4,27 | 4,38 | 3,82 | 3,86 | -7,57% | 2.533.336,00 |
| 21.03.2025 | 4,50 | 4,80 | 4,17 | 4,17 | -5,18% | 4.305.878,00 |
| 20.03.2025 | 4,96 | 5,16 | 4,40 | 4,40 | -10,64% | 2.751.497,00 |
| 19.03.2025 | 5,50 | 5,53 | 4,81 | 4,93 | -13,58% | 4.105.566,00 |