1,854€
-2,19%
Echtzeit-Aktienkurs Eutelsat Communications S.A.
Bid:
Ask:
Aktienkurse zur Eutelsat Communications S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 1,89 | 1,92 | 1,83 | 1,86 | -1,75% | - |
| 21.08.2026 | 1,92 | 1,93 | 1,88 | 1,90 | -1,30% | 2.454.029,00 |
| 20.08.2026 | 1,95 | 1,98 | 1,91 | 1,92 | -2,02% | 2.938.267,00 |
| 19.08.2026 | 2,03 | 2,03 | 1,93 | 1,96 | -4,09% | 4.622.332,00 |
| 18.08.2026 | 2,09 | 2,10 | 2,04 | 2,04 | -3,27% | 1.618.232,00 |
| 17.08.2026 | 2,17 | 2,17 | 2,09 | 2,11 | -1,54% | 1.090.960,00 |
| 14.08.2026 | 2,23 | 2,26 | 2,15 | 2,15 | -3,38% | 2.149.522,00 |
| 13.08.2026 | 2,16 | 2,27 | 2,16 | 2,22 | 2,68% | 2.933.668,00 |
| 12.08.2026 | 2,13 | 2,18 | 2,12 | 2,16 | 2,46% | 1.696.731,00 |
| 11.08.2026 | 2,08 | 2,16 | 2,06 | 2,11 | 2,43% | 2.268.853,00 |
| 10.08.2026 | 2,01 | 2,16 | 1,98 | 2,06 | 0,78% | 3.574.379,00 |
| 07.08.2026 | 2,14 | 2,16 | 1,93 | 2,04 | -4,58% | 11.607.441,00 |
| 06.08.2026 | 2,13 | 2,18 | 2,12 | 2,14 | -0,37% | 1.428.089,00 |
| 05.08.2026 | 2,22 | 2,29 | 2,14 | 2,15 | -2,01% | 2.501.979,00 |
| 04.08.2026 | 2,15 | 2,21 | 2,12 | 2,19 | 3,44% | 1.914.908,00 |
| 03.08.2026 | 2,10 | 2,12 | 2,04 | 2,12 | 3,31% | 1.846.010,00 |
| 31.07.2026 | 2,06 | 2,13 | 2,05 | 2,05 | 0,44% | 1.842.647,00 |
| 30.07.2026 | 2,06 | 2,06 | 1,95 | 2,04 | -1,21% | 3.018.693,00 |
| 29.07.2026 | 2,07 | 2,09 | 2,02 | 2,07 | 0,15% | 1.392.634,00 |
| 28.07.2026 | 2,12 | 2,15 | 2,01 | 2,07 | -1,62% | 1.842.869,00 |
| 27.07.2026 | 2,20 | 2,20 | 2,06 | 2,10 | 4,53% | 3.937.093,00 |
| 24.07.2026 | 2,07 | 2,09 | 1,98 | 2,01 | -2,85% | 2.148.735,00 |
| 23.07.2026 | 2,12 | 2,12 | 2,05 | 2,07 | -3,59% | 1.273.965,00 |
| 22.07.2026 | 2,08 | 2,18 | 2,06 | 2,15 | 2,34% | 1.596.455,00 |
| 21.07.2026 | 2,10 | 2,11 | 2,03 | 2,10 | -0,38% | 1.697.532,00 |
| 20.07.2026 | 2,21 | 2,23 | 2,08 | 2,10 | -2,23% | 1.694.678,00 |
| 17.07.2026 | 2,14 | 2,16 | 2,10 | 2,15 | 0,09% | 1.540.683,00 |
| 16.07.2026 | 2,21 | 2,21 | 2,13 | 2,15 | -3,02% | 2.363.372,00 |
| 15.07.2026 | 2,35 | 2,35 | 2,22 | 2,22 | -5,46% | 1.348.366,00 |
| 14.07.2026 | 2,27 | 2,36 | 2,25 | 2,35 | 2,85% | 1.141.160,00 |
| 13.07.2026 | 2,33 | 2,34 | 2,26 | 2,28 | -3,27% | 1.127.396,00 |
| 10.07.2026 | 2,40 | 2,47 | 2,32 | 2,36 | -2,68% | 1.441.072,00 |
| 09.07.2026 | 2,52 | 2,53 | 2,39 | 2,42 | -2,42% | 1.360.219,00 |
| 08.07.2026 | 2,42 | 2,52 | 2,37 | 2,48 | 0,65% | 2.030.239,00 |
| 07.07.2026 | 2,58 | 2,62 | 2,47 | 2,47 | -3,29% | 1.647.085,00 |
| 06.07.2026 | 2,54 | 2,60 | 2,48 | 2,55 | 0,31% | 1.429.529,00 |
| 03.07.2026 | 2,50 | 2,57 | 2,46 | 2,54 | 0,43% | 1.575.044,00 |
| 02.07.2026 | 2,50 | 2,57 | 2,44 | 2,53 | 1,28% | 2.168.739,00 |
| 01.07.2026 | 2,43 | 2,57 | 2,40 | 2,50 | 3,56% | 3.717.980,00 |
| 30.06.2026 | 2,27 | 2,41 | 2,24 | 2,41 | 7,20% | 4.662.355,00 |
| 29.06.2026 | 2,24 | 2,31 | 2,17 | 2,25 | 2,79% | 3.836.906,00 |
| 26.06.2026 | 2,15 | 2,19 | 2,09 | 2,19 | 1,39% | 3.205.137,00 |
| 25.06.2026 | 2,33 | 2,33 | 2,16 | 2,16 | -6,90% | 4.109.332,00 |
| 24.06.2026 | 2,44 | 2,44 | 2,27 | 2,32 | -4,53% | 2.694.448,00 |
| 23.06.2026 | 2,33 | 2,43 | 2,30 | 2,43 | -0,25% | 3.076.666,00 |
| 22.06.2026 | 2,43 | 2,45 | 2,32 | 2,44 | 0,54% | 3.444.851,00 |
| 19.06.2026 | 2,44 | 2,47 | 2,31 | 2,42 | 2,02% | 5.684.381,00 |
| 18.06.2026 | 2,54 | 2,54 | 2,31 | 2,38 | -7,01% | 5.061.392,00 |
| 17.06.2026 | 2,61 | 2,61 | 2,48 | 2,55 | -1,39% | 4.415.427,00 |
| 16.06.2026 | 2,80 | 2,84 | 2,57 | 2,59 | -4,11% | 4.927.477,00 |
| 15.06.2026 | 2,93 | 2,96 | 2,65 | 2,70 | -8,04% | 5.333.186,00 |
| 12.06.2026 | 2,94 | 3,07 | 2,82 | 2,94 | 0,14% | 4.123.446,00 |
| 11.06.2026 | 2,87 | 3,04 | 2,79 | 2,93 | 4,75% | 3.954.403,00 |
| 10.06.2026 | 2,88 | 2,93 | 2,80 | 2,80 | -2,30% | 4.965.357,00 |
| 09.06.2026 | 3,09 | 3,21 | 2,86 | 2,87 | -5,22% | 4.176.175,00 |
| 08.06.2026 | 3,03 | 3,16 | 2,90 | 3,02 | 0,37% | 3.975.474,00 |
| 05.06.2026 | 3,27 | 3,29 | 2,97 | 3,01 | -9,30% | 5.439.141,00 |
| 04.06.2026 | 3,28 | 3,35 | 3,10 | 3,32 | 1,87% | 4.494.873,00 |
| 03.06.2026 | 3,54 | 3,54 | 3,24 | 3,26 | -6,70% | 3.949.825,00 |
| 02.06.2026 | 3,77 | 3,78 | 3,48 | 3,50 | -8,00% | 5.086.670,00 |
| 01.06.2026 | 3,90 | 3,93 | 3,75 | 3,80 | -4,43% | 4.389.543,00 |
| 29.05.2026 | 4,42 | 4,44 | 3,71 | 3,98 | -11,86% | 10.908.926,00 |
| 28.05.2026 | 4,20 | 4,56 | 4,15 | 4,51 | 5,82% | 5.459.261,00 |
| 27.05.2026 | 4,29 | 4,40 | 4,03 | 4,26 | 1,26% | 6.117.170,00 |
| 26.05.2026 | 4,10 | 4,35 | 3,88 | 4,21 | 5,46% | 6.741.594,00 |
| 25.05.2026 | 3,74 | 4,02 | 3,67 | 3,99 | 5,14% | 3.599.774,00 |
| 22.05.2026 | 3,80 | 3,98 | 3,63 | 3,80 | -0,97% | 5.707.545,00 |
| 21.05.2026 | 3,21 | 3,83 | 3,21 | 3,83 | 22,46% | 10.782.318,00 |
| 20.05.2026 | 2,96 | 3,15 | 2,95 | 3,13 | 4,75% | 2.505.996,00 |
| 19.05.2026 | 2,89 | 3,10 | 2,89 | 2,99 | 5,03% | 4.079.868,00 |
| 18.05.2026 | 2,77 | 2,89 | 2,75 | 2,85 | 0,96% | 1.510.320,00 |
| 15.05.2026 | 3,00 | 3,03 | 2,78 | 2,82 | -6,60% | 2.180.925,00 |
| 14.05.2026 | 2,97 | 3,11 | 2,89 | 3,02 | 2,76% | 2.878.936,00 |
| 13.05.2026 | 2,73 | 2,99 | 2,66 | 2,94 | 1,00% | 2.653.643,00 |
| 12.05.2026 | 2,81 | 2,98 | 2,77 | 2,91 | 3,09% | 1.982.176,00 |
| 11.05.2026 | 2,82 | 2,89 | 2,80 | 2,82 | 0,93% | 1.224.035,00 |
| 08.05.2026 | 2,84 | 2,84 | 2,74 | 2,79 | -1,62% | 1.443.770,00 |
| 07.05.2026 | 2,99 | 3,02 | 2,84 | 2,84 | -5,18% | 1.588.799,00 |
| 06.05.2026 | 2,95 | 3,03 | 2,87 | 3,00 | 1,25% | 1.797.502,00 |
| 05.05.2026 | 2,94 | 3,07 | 2,92 | 2,96 | 0,27% | 1.964.226,00 |
| 04.05.2026 | 2,73 | 2,96 | 2,73 | 2,95 | 8,50% | 3.178.748,00 |
| 30.04.2026 | 2,65 | 2,76 | 2,62 | 2,72 | 2,60% | 1.616.494,00 |
| 29.04.2026 | 2,62 | 2,65 | 2,57 | 2,65 | 2,99% | 1.416.842,00 |
| 28.04.2026 | 2,61 | 2,61 | 2,51 | 2,57 | -2,17% | 2.406.702,00 |
| 27.04.2026 | 2,76 | 2,77 | 2,58 | 2,63 | -5,84% | 2.871.296,00 |
| 24.04.2026 | 2,82 | 2,85 | 2,74 | 2,79 | -3,36% | 2.012.748,00 |
| 23.04.2026 | 2,92 | 2,96 | 2,82 | 2,89 | -1,53% | 2.214.439,00 |
| 22.04.2026 | 2,73 | 3,08 | 2,70 | 2,94 | 8,58% | 5.669.488,00 |
| 21.04.2026 | 2,74 | 2,77 | 2,67 | 2,70 | 0,07% | 1.711.051,00 |
| 20.04.2026 | 2,75 | 2,81 | 2,68 | 2,70 | -3,60% | 2.432.289,00 |
| 17.04.2026 | 2,70 | 2,87 | 2,69 | 2,80 | 4,12% | 4.738.143,00 |
| 16.04.2026 | 2,52 | 2,72 | 2,52 | 2,69 | 7,86% | 5.842.212,00 |
| 15.04.2026 | 2,40 | 2,52 | 2,39 | 2,50 | 4,83% | 3.081.700,00 |
| 14.04.2026 | 2,30 | 2,45 | 2,30 | 2,38 | 4,39% | 2.873.020,00 |
| 13.04.2026 | 2,22 | 2,31 | 2,19 | 2,28 | 1,29% | 1.048.726,00 |
| 10.04.2026 | 2,29 | 2,30 | 2,22 | 2,25 | -0,88% | 1.106.153,00 |
| 09.04.2026 | 2,35 | 2,37 | 2,26 | 2,27 | -3,16% | 1.356.073,00 |
| 08.04.2026 | 2,40 | 2,45 | 2,35 | 2,35 | 0,64% | 2.598.488,00 |
| 07.04.2026 | 2,22 | 2,42 | 2,22 | 2,33 | 5,67% | 5.293.154,00 |
| 02.04.2026 | 2,14 | 2,22 | 2,09 | 2,21 | 2,56% | 2.636.991,00 |