2,523€
-5,86%
Echtzeit-Aktienkurs Eutelsat Communications S.A.
Bid:
Ask:
Aktienkurse zur Eutelsat Communications S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2024 | 3,90 | 3,90 | 3,78 | 3,80 | -2,56% | 94.365,00 |
| 07.10.2024 | 3,88 | 3,90 | 3,83 | 3,90 | 1,04% | 109.873,00 |
| 04.10.2024 | 3,80 | 3,90 | 3,80 | 3,86 | 1,47% | 81.261,00 |
| 03.10.2024 | 3,80 | 3,81 | 3,75 | 3,80 | 0,11% | 135.593,00 |
| 02.10.2024 | 3,80 | 3,80 | 3,75 | 3,80 | 0,00% | 167.118,00 |
| 01.10.2024 | 3,99 | 3,99 | 3,77 | 3,80 | -4,81% | 151.888,00 |
| 30.09.2024 | 3,95 | 4,01 | 3,92 | 3,99 | 1,06% | 138.955,00 |
| 27.09.2024 | 3,86 | 3,95 | 3,86 | 3,95 | 2,23% | 81.505,00 |
| 26.09.2024 | 3,78 | 3,88 | 3,77 | 3,86 | 2,38% | 146.334,00 |
| 25.09.2024 | 3,80 | 3,87 | 3,74 | 3,77 | -0,68% | 135.598,00 |
| 24.09.2024 | 3,83 | 3,89 | 3,77 | 3,80 | -0,31% | 92.565,00 |
| 23.09.2024 | 3,75 | 3,84 | 3,74 | 3,81 | 1,93% | 115.059,00 |
| 20.09.2024 | 3,80 | 3,82 | 3,74 | 3,74 | -2,15% | 447.563,00 |
| 19.09.2024 | 3,93 | 3,95 | 3,82 | 3,82 | -2,05% | 96.812,00 |
| 18.09.2024 | 4,02 | 4,02 | 3,90 | 3,90 | -2,89% | 83.663,00 |
| 17.09.2024 | 3,95 | 4,02 | 3,93 | 4,02 | 1,98% | 80.604,00 |
| 16.09.2024 | 4,12 | 4,15 | 3,94 | 3,94 | -5,61% | 200.378,00 |
| 13.09.2024 | 4,09 | 4,21 | 4,09 | 4,17 | 1,71% | 72.043,00 |
| 12.09.2024 | 4,12 | 4,23 | 4,10 | 4,10 | -0,44% | 76.955,00 |
| 11.09.2024 | 4,10 | 4,28 | 4,10 | 4,12 | -0,19% | 160.926,00 |
| 10.09.2024 | 4,22 | 4,26 | 4,13 | 4,13 | -2,78% | 135.900,00 |
| 09.09.2024 | 4,23 | 4,30 | 4,21 | 4,25 | 1,29% | 68.599,00 |
| 06.09.2024 | 4,25 | 4,28 | 4,19 | 4,19 | -1,96% | 38.338,00 |
| 05.09.2024 | 4,30 | 4,31 | 4,24 | 4,28 | -0,74% | 75.011,00 |
| 04.09.2024 | 4,20 | 4,40 | 4,15 | 4,31 | 1,46% | 126.309,00 |
| 03.09.2024 | 4,43 | 4,43 | 4,22 | 4,25 | -3,67% | 96.253,00 |
| 02.09.2024 | 4,31 | 4,44 | 4,20 | 4,41 | 2,51% | 114.704,00 |
| 30.08.2024 | 4,20 | 4,60 | 4,20 | 4,30 | 2,62% | 354.503,00 |
| 29.08.2024 | 4,26 | 4,33 | 4,19 | 4,19 | -2,92% | 137.520,00 |
| 28.08.2024 | 4,56 | 4,58 | 4,31 | 4,32 | -5,39% | 116.483,00 |
| 27.08.2024 | 4,50 | 4,62 | 4,50 | 4,56 | 1,15% | 60.550,00 |
| 26.08.2024 | 4,46 | 4,55 | 4,46 | 4,51 | 0,58% | 44.538,00 |
| 23.08.2024 | 4,44 | 4,49 | 4,42 | 4,49 | 1,63% | 49.907,00 |
| 22.08.2024 | 4,43 | 4,46 | 4,41 | 4,41 | -0,32% | 58.056,00 |
| 21.08.2024 | 4,42 | 4,44 | 4,41 | 4,43 | 0,18% | 21.248,00 |
| 20.08.2024 | 4,43 | 4,47 | 4,42 | 4,42 | -0,67% | 47.496,00 |
| 19.08.2024 | 4,38 | 4,49 | 4,38 | 4,45 | 1,14% | 152.876,00 |
| 16.08.2024 | 4,29 | 4,41 | 4,29 | 4,40 | 2,42% | 72.176,00 |
| 15.08.2024 | 4,22 | 4,32 | 4,20 | 4,30 | 1,80% | 103.639,00 |
| 14.08.2024 | 4,19 | 4,25 | 4,18 | 4,22 | 0,29% | 57.198,00 |
| 13.08.2024 | 4,22 | 4,28 | 4,19 | 4,21 | -0,47% | 69.771,00 |
| 12.08.2024 | 4,18 | 4,33 | 4,18 | 4,23 | 2,17% | 119.982,00 |
| 09.08.2024 | 4,19 | 4,36 | 3,96 | 4,14 | -2,13% | 240.376,00 |
| 08.08.2024 | 4,16 | 4,27 | 3,99 | 4,23 | 1,44% | 227.990,00 |
| 07.08.2024 | 4,43 | 4,47 | 4,17 | 4,17 | -5,96% | 191.507,00 |
| 06.08.2024 | 4,57 | 4,65 | 4,37 | 4,43 | -2,93% | 155.338,00 |
| 05.08.2024 | 4,50 | 4,59 | 4,35 | 4,57 | -0,17% | 245.747,00 |