3,695€
12,48%
Echtzeit-Aktienkurs Eutelsat Communications S.A.
Bid:
Ask:
Aktienkurse zur Eutelsat Communications S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 3,31 | 3,69 | 3,31 | 3,68 | 11,95% | - |
| 01.10.2025 | 3,34 | 3,40 | 3,22 | 3,29 | -3,81% | 1.567.856,00 |
| 30.09.2025 | 3,47 | 3,61 | 3,34 | 3,42 | -1,16% | 1.857.708,00 |
| 29.09.2025 | 3,38 | 3,52 | 3,31 | 3,46 | 3,13% | 1.657.499,00 |
| 26.09.2025 | 3,09 | 3,35 | 3,09 | 3,35 | 9,30% | 2.759.034,00 |
| 25.09.2025 | 3,08 | 3,10 | 2,97 | 3,07 | -1,29% | 1.450.425,00 |
| 24.09.2025 | 3,18 | 3,23 | 3,07 | 3,11 | -2,20% | 1.282.128,00 |
| 23.09.2025 | 3,18 | 3,38 | 3,18 | 3,18 | 0,16% | 1.650.615,00 |
| 22.09.2025 | 3,16 | 3,20 | 3,09 | 3,17 | 0,00% | 764.771,00 |
| 19.09.2025 | 3,20 | 3,27 | 3,12 | 3,17 | 0,16% | 3.563.272,00 |
| 18.09.2025 | 3,11 | 3,26 | 3,10 | 3,17 | 2,10% | 836.803,00 |
| 17.09.2025 | 3,13 | 3,17 | 3,04 | 3,10 | -3,28% | 1.587.874,00 |
| 16.09.2025 | 3,25 | 3,27 | 3,10 | 3,21 | -0,47% | 1.441.622,00 |
| 15.09.2025 | 3,02 | 3,32 | 3,01 | 3,22 | 8,78% | 2.608.567,00 |
| 12.09.2025 | 2,93 | 3,12 | 2,91 | 2,96 | -0,34% | 1.692.051,00 |
| 11.09.2025 | 2,92 | 3,01 | 2,92 | 2,97 | 1,19% | 759.478,00 |
| 10.09.2025 | 2,89 | 3,03 | 2,86 | 2,94 | 2,44% | 1.313.462,00 |
| 09.09.2025 | 2,81 | 2,93 | 2,80 | 2,87 | 0,53% | 1.060.036,00 |
| 08.09.2025 | 2,84 | 2,85 | 2,68 | 2,85 | 0,71% | 1.181.588,00 |
| 05.09.2025 | 2,80 | 2,88 | 2,80 | 2,83 | 1,07% | 831.501,00 |
| 04.09.2025 | 2,83 | 2,90 | 2,80 | 2,80 | -2,10% | 644.753,00 |
| 03.09.2025 | 2,93 | 2,97 | 2,83 | 2,86 | -2,72% | 916.261,00 |
| 02.09.2025 | 3,05 | 3,09 | 2,93 | 2,94 | -3,76% | 1.440.546,00 |
| 01.09.2025 | 3,11 | 3,16 | 3,05 | 3,06 | -1,61% | 760.729,00 |
| 29.08.2025 | 3,08 | 3,15 | 3,05 | 3,11 | 0,98% | 1.289.037,00 |
| 28.08.2025 | 3,11 | 3,21 | 3,07 | 3,08 | -1,44% | 771.345,00 |
| 27.08.2025 | 3,06 | 3,15 | 3,06 | 3,12 | 2,63% | 655.379,00 |
| 26.08.2025 | 3,14 | 3,16 | 3,03 | 3,04 | -3,80% | 3.024.258,00 |
| 25.08.2025 | 3,27 | 3,27 | 3,16 | 3,16 | -2,92% | 613.306,00 |
| 22.08.2025 | 3,11 | 3,26 | 3,11 | 3,26 | 4,83% | 1.076.679,00 |
| 21.08.2025 | 3,11 | 3,14 | 3,08 | 3,11 | -0,32% | 503.891,00 |
| 20.08.2025 | 3,11 | 3,15 | 3,08 | 3,12 | -0,48% | 652.737,00 |
| 19.08.2025 | 3,15 | 3,20 | 3,12 | 3,13 | 0,16% | 601.068,00 |
| 18.08.2025 | 3,12 | 3,22 | 3,11 | 3,13 | 0,64% | 684.802,00 |
| 15.08.2025 | 3,14 | 3,19 | 3,09 | 3,11 | -1,11% | 583.237,00 |
| 14.08.2025 | 3,16 | 3,19 | 3,14 | 3,14 | -0,48% | 478.376,00 |
| 13.08.2025 | 3,18 | 3,25 | 3,13 | 3,16 | -0,47% | 1.042.308,00 |
| 12.08.2025 | 3,20 | 3,28 | 3,12 | 3,17 | -0,63% | 1.023.719,00 |
| 11.08.2025 | 3,13 | 3,19 | 3,05 | 3,19 | 2,90% | 1.105.422,00 |
| 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 |