3,528€
-0,91%
Echtzeit-Aktienkurs Eutelsat Communications S.A.
Bid:
Ask:
Aktienkurse zur Eutelsat Communications S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 3,55 | 3,63 | 3,43 | 3,51 | -1,54% | - |
| 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 |
| 18.03.2025 | 5,98 | 6,04 | 5,57 | 5,70 | -2,56% | 1.954.111,00 |
| 17.03.2025 | 6,00 | 6,55 | 5,71 | 5,85 | -1,10% | 3.150.889,00 |
| 14.03.2025 | 6,34 | 6,70 | 5,42 | 5,92 | -7,29% | 4.379.614,00 |
| 13.03.2025 | 6,75 | 7,10 | 6,36 | 6,38 | -6,18% | 2.401.355,00 |
| 12.03.2025 | 6,22 | 7,07 | 6,02 | 6,80 | -9,45% | 5.475.453,00 |
| 11.03.2025 | 7,73 | 8,19 | 7,23 | 7,51 | 0,60% | 7.559.413,00 |
| 10.03.2025 | 6,29 | 7,50 | 6,01 | 7,47 | 27,93% | 9.716.040,00 |
| 07.03.2025 | 6,94 | 6,95 | 5,52 | 5,84 | -15,62% | 8.071.857,00 |
| 06.03.2025 | 8,70 | 9,30 | 5,54 | 6,92 | -11,85% | 17.170.429,00 |
| 05.03.2025 | 4,41 | 8,85 | 3,97 | 7,85 | 119,75% | 22.510.901,00 |
| 04.03.2025 | 2,80 | 4,50 | 2,66 | 3,57 | 77,08% | 13.768.133,00 |
| 03.03.2025 | 1,23 | 2,03 | 1,20 | 2,02 | 68,14% | 6.770.216,00 |
| 28.02.2025 | 1,19 | 1,24 | 1,19 | 1,20 | -0,42% | 957.433,00 |
| 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% | 2.465.942,00 |
| 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% | 284.189,00 |
| 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% | 412.325,00 |
| 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% | 374.131,00 |
| 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% | 370.159,00 |
| 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% | 446.956,00 |
| 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% | 274.264,00 |
| 15.01.2025 | 2,11 | 2,15 | 2,07 | 2,09 | -0,29% | 312.286,00 |
| 14.01.2025 | 2,02 | 2,12 | 2,00 | 2,10 | 4,58% | 351.992,00 |
| 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% | 215.679,00 |
| 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% | 428.013,00 |
| 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% | 133.125,00 |
| 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% | 189.006,00 |
| 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% | 282.685,00 |
| 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 |