1,712€
-6,24%
Echtzeit-Aktienkurs Eutelsat Communications S.A.
Bid:
Ask:
Aktienkurse zur Eutelsat Communications S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 1,83 | 1,83 | 1,66 | 1,69 | -7,67% | - |
| 17.12.2025 | 1,86 | 1,92 | 1,83 | 1,83 | -2,56% | 3.913.864,00 |
| 16.12.2025 | 1,87 | 1,90 | 1,86 | 1,87 | -0,43% | 2.145.171,00 |
| 15.12.2025 | 1,91 | 1,95 | 1,88 | 1,88 | -0,63% | 2.178.311,00 |
| 12.12.2025 | 1,95 | 1,98 | 1,88 | 1,89 | -9,38% | 6.951.961,00 |
| 11.12.2025 | 2,10 | 2,13 | 2,03 | 2,09 | 1,70% | 1.754.055,00 |
| 10.12.2025 | 2,06 | 2,14 | 2,05 | 2,06 | 0,00% | 1.204.745,00 |
| 09.12.2025 | 2,04 | 2,11 | 2,02 | 2,06 | 0,24% | 1.478.722,00 |
| 08.12.2025 | 2,18 | 2,22 | 2,04 | 2,05 | -3,30% | 2.124.802,00 |
| 05.12.2025 | 2,09 | 2,24 | 2,04 | 2,12 | 2,91% | 5.507.900,00 |
| 04.12.2025 | 1,97 | 2,17 | 1,92 | 2,06 | 4,78% | 3.945.154,00 |
| 03.12.2025 | 1,94 | 2,00 | 1,88 | 1,97 | -5,71% | 7.036.146,00 |
| 02.12.2025 | 2,08 | 2,12 | 2,05 | 2,09 | -0,48% | 2.383.247,00 |
| 01.12.2025 | 2,14 | 2,16 | 2,10 | 2,10 | -3,90% | 2.453.023,00 |
| 28.11.2025 | 2,19 | 2,21 | 2,15 | 2,18 | 0,93% | 2.071.135,00 |
| 27.11.2025 | 2,14 | 2,27 | 2,07 | 2,16 | 1,89% | 4.162.095,00 |
| 26.11.2025 | 2,25 | 2,35 | 2,03 | 2,12 | -4,20% | 6.077.878,00 |
| 25.11.2025 | 2,49 | 2,52 | 2,10 | 2,21 | -12,04% | 4.645.821,00 |
| 24.11.2025 | 2,53 | 2,56 | 2,49 | 2,52 | 0,12% | 975.675,00 |
| 21.11.2025 | 2,49 | 2,54 | 2,46 | 2,51 | 0,16% | 911.045,00 |
| 20.11.2025 | 2,57 | 2,58 | 2,50 | 2,51 | -1,68% | 551.812,00 |
| 19.11.2025 | 2,57 | 2,69 | 2,53 | 2,55 | 0,79% | 1.479.014,00 |
| 18.11.2025 | 2,42 | 2,56 | 2,35 | 2,53 | 3,35% | 1.749.929,00 |
| 17.11.2025 | 2,49 | 2,52 | 2,45 | 2,45 | -2,35% | 477.277,00 |
| 14.11.2025 | 2,54 | 2,54 | 2,45 | 2,51 | -1,80% | 578.278,00 |
| 13.11.2025 | 2,56 | 2,62 | 2,54 | 2,56 | 1,23% | 543.708,00 |
| 12.11.2025 | 2,53 | 2,57 | 2,50 | 2,52 | -0,16% | 474.820,00 |
| 11.11.2025 | 2,49 | 2,53 | 2,46 | 2,53 | 1,57% | 412.470,00 |
| 10.11.2025 | 2,53 | 2,59 | 2,44 | 2,49 | 2,39% | 762.553,00 |
| 07.11.2025 | 2,49 | 2,51 | 2,40 | 2,43 | -2,49% | 705.821,00 |
| 06.11.2025 | 2,49 | 2,59 | 2,46 | 2,49 | -0,48% | 741.202,00 |
| 05.11.2025 | 2,54 | 2,58 | 2,50 | 2,51 | -3,88% | 754.460,00 |
| 04.11.2025 | 2,60 | 2,61 | 2,53 | 2,61 | -1,03% | 870.569,00 |
| 03.11.2025 | 2,63 | 2,69 | 2,61 | 2,63 | 0,73% | 556.232,00 |
| 31.10.2025 | 2,67 | 2,69 | 2,60 | 2,61 | -2,02% | 1.095.527,00 |
| 30.10.2025 | 2,86 | 2,89 | 2,67 | 2,67 | -7,07% | 978.839,00 |
| 29.10.2025 | 2,64 | 2,89 | 2,63 | 2,87 | 8,87% | 2.297.987,00 |
| 28.10.2025 | 2,69 | 2,70 | 2,62 | 2,64 | -3,16% | 807.755,00 |
| 27.10.2025 | 2,80 | 2,85 | 2,71 | 2,72 | -1,84% | 762.279,00 |
| 24.10.2025 | 2,90 | 2,96 | 2,75 | 2,77 | -4,41% | 1.370.954,00 |
| 23.10.2025 | 2,61 | 2,90 | 2,60 | 2,90 | 10,22% | 2.078.541,00 |
| 22.10.2025 | 2,77 | 2,79 | 2,63 | 2,63 | -8,54% | 2.434.623,00 |
| 21.10.2025 | 2,90 | 2,91 | 2,84 | 2,88 | -0,14% | 684.237,00 |
| 20.10.2025 | 2,81 | 2,95 | 2,80 | 2,88 | 1,51% | 1.741.964,00 |
| 17.10.2025 | 2,95 | 2,98 | 2,79 | 2,84 | -4,83% | 1.651.268,00 |
| 16.10.2025 | 3,08 | 3,21 | 2,98 | 2,98 | -3,65% | 2.087.370,00 |
| 15.10.2025 | 3,06 | 3,13 | 3,02 | 3,10 | 1,67% | 1.465.715,00 |
| 14.10.2025 | 2,94 | 3,05 | 2,91 | 3,05 | 1,67% | 1.136.510,00 |
| 13.10.2025 | 2,93 | 3,01 | 2,85 | 3,00 | 2,15% | 995.581,00 |
| 10.10.2025 | 3,07 | 3,08 | 2,92 | 2,93 | -4,21% | 1.591.787,00 |
| 09.10.2025 | 2,88 | 3,16 | 2,87 | 3,06 | 7,97% | 3.521.928,00 |
| 08.10.2025 | 2,82 | 2,90 | 2,72 | 2,84 | 0,14% | 1.273.293,00 |
| 07.10.2025 | 2,78 | 2,83 | 2,75 | 2,83 | 0,96% | 767.985,00 |
| 06.10.2025 | 2,84 | 2,95 | 2,78 | 2,81 | -2,94% | 2.075.597,00 |
| 03.10.2025 | 2,77 | 2,91 | 2,72 | 2,89 | 6,60% | 2.129.082,00 |
| 02.10.2025 | 2,58 | 2,91 | 2,58 | 2,71 | 5,94% | 3.671.158,00 |
| 01.10.2025 | 2,60 | 2,65 | 2,51 | 2,56 | -3,83% | 1.567.856,00 |
| 30.09.2025 | 2,70 | 2,81 | 2,60 | 2,66 | -1,15% | 1.857.708,00 |
| 29.09.2025 | 2,63 | 2,74 | 2,58 | 2,69 | 3,14% | 1.657.499,00 |
| 26.09.2025 | 2,41 | 2,61 | 2,41 | 2,61 | 9,30% | 2.759.034,00 |
| 25.09.2025 | 2,40 | 2,41 | 2,31 | 2,39 | -1,28% | 1.450.425,00 |
| 24.09.2025 | 2,47 | 2,52 | 2,39 | 2,42 | -2,22% | 1.282.128,00 |
| 23.09.2025 | 2,48 | 2,63 | 2,47 | 2,47 | 0,16% | 1.650.615,00 |
| 22.09.2025 | 2,46 | 2,49 | 2,41 | 2,47 | 0,00% | 764.771,00 |
| 19.09.2025 | 2,49 | 2,54 | 2,43 | 2,47 | 0,16% | 3.563.272,00 |
| 18.09.2025 | 2,42 | 2,54 | 2,42 | 2,47 | 2,11% | 836.803,00 |
| 17.09.2025 | 2,44 | 2,47 | 2,37 | 2,42 | -3,28% | 1.587.874,00 |
| 16.09.2025 | 2,53 | 2,55 | 2,41 | 2,50 | -0,48% | 1.441.622,00 |
| 15.09.2025 | 2,35 | 2,59 | 2,35 | 2,51 | 8,80% | 2.608.567,00 |
| 12.09.2025 | 2,28 | 2,43 | 2,27 | 2,31 | -0,35% | 1.692.051,00 |
| 11.09.2025 | 2,28 | 2,34 | 2,28 | 2,31 | 1,18% | 759.478,00 |
| 10.09.2025 | 2,25 | 2,36 | 2,23 | 2,29 | 2,46% | 1.313.462,00 |
| 09.09.2025 | 2,19 | 2,28 | 2,18 | 2,23 | 0,54% | 1.060.036,00 |
| 08.09.2025 | 2,21 | 2,22 | 2,08 | 2,22 | 0,68% | 1.181.588,00 |
| 05.09.2025 | 2,18 | 2,24 | 2,18 | 2,21 | 1,10% | 831.501,00 |
| 04.09.2025 | 2,21 | 2,26 | 2,18 | 2,18 | -2,11% | 644.753,00 |
| 03.09.2025 | 2,28 | 2,31 | 2,21 | 2,23 | -2,75% | 916.261,00 |
| 02.09.2025 | 2,38 | 2,40 | 2,28 | 2,29 | -3,74% | 1.440.546,00 |
| 01.09.2025 | 2,42 | 2,46 | 2,38 | 2,38 | -1,61% | 760.729,00 |
| 29.08.2025 | 2,40 | 2,45 | 2,37 | 2,42 | 0,96% | 1.289.037,00 |
| 28.08.2025 | 2,42 | 2,50 | 2,39 | 2,40 | -1,44% | 771.345,00 |
| 27.08.2025 | 2,38 | 2,45 | 2,38 | 2,43 | 2,66% | 655.379,00 |
| 26.08.2025 | 2,45 | 2,46 | 2,36 | 2,37 | -3,82% | 3.024.258,00 |
| 25.08.2025 | 2,55 | 2,55 | 2,46 | 2,46 | -2,92% | 613.306,00 |
| 22.08.2025 | 2,42 | 2,54 | 2,42 | 2,54 | 4,84% | 1.076.679,00 |
| 21.08.2025 | 2,42 | 2,45 | 2,40 | 2,42 | -0,33% | 503.891,00 |
| 20.08.2025 | 2,42 | 2,45 | 2,40 | 2,43 | -0,49% | 652.737,00 |
| 19.08.2025 | 2,45 | 2,49 | 2,43 | 2,44 | 0,16% | 601.068,00 |
| 18.08.2025 | 2,43 | 2,51 | 2,42 | 2,44 | 0,66% | 684.802,00 |
| 15.08.2025 | 2,45 | 2,48 | 2,41 | 2,42 | -1,10% | 583.237,00 |
| 14.08.2025 | 2,46 | 2,49 | 2,45 | 2,45 | -0,49% | 478.376,00 |
| 13.08.2025 | 2,48 | 2,53 | 2,44 | 2,46 | -0,49% | 1.042.308,00 |
| 12.08.2025 | 2,49 | 2,55 | 2,43 | 2,47 | -0,60% | 1.023.719,00 |
| 11.08.2025 | 2,44 | 2,49 | 2,38 | 2,49 | 2,90% | 1.105.422,00 |
| 08.08.2025 | 2,43 | 2,49 | 2,38 | 2,42 | -0,49% | 1.289.501,00 |
| 07.08.2025 | 2,56 | 2,58 | 2,40 | 2,43 | -5,01% | 1.622.639,00 |
| 06.08.2025 | 2,59 | 2,69 | 2,49 | 2,56 | -0,62% | 2.487.765,00 |
| 05.08.2025 | 2,37 | 2,57 | 2,25 | 2,57 | 12,07% | 4.832.038,00 |
| 04.08.2025 | 2,39 | 2,44 | 2,29 | 2,29 | -4,10% | 1.522.823,00 |
| 01.08.2025 | 2,44 | 2,45 | 2,37 | 2,39 | -2,53% | 964.688,00 |