1,878€
-0,42%
Echtzeit-Aktienkurs EUTELSAT COMMS EO 1
Bid:
Ask:
Aktienkurse zur EUTELSAT COMMS EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 1,89 | 1,90 | 1,86 | 1,88 | -0,42% | 1.066,00 |
| 15.12.2025 | 1,91 | 1,95 | 1,88 | 1,89 | -3,48% | 234,00 |
| 12.12.2025 | 2,06 | 2,06 | 1,89 | 1,95 | -6,28% | 2.000,00 |
| 11.12.2025 | 2,09 | 2,13 | 2,03 | 2,09 | 0,24% | 2.500,00 |
| 10.12.2025 | 2,07 | 2,13 | 2,05 | 2,08 | 2,46% | 272,00 |
| 09.12.2025 | 2,08 | 2,11 | 2,02 | 2,03 | -1,22% | 1.000,00 |
| 08.12.2025 | 2,17 | 2,22 | 2,04 | 2,06 | -1,67% | 488,00 |
| 05.12.2025 | 2,07 | 2,24 | 2,05 | 2,09 | 1,21% | 6.050,00 |
| 04.12.2025 | 1,97 | 2,17 | 1,93 | 2,07 | 8,12% | 6.000,00 |
| 03.12.2025 | 2,07 | 2,07 | 1,89 | 1,91 | -5,68% | 3.000,00 |
| 02.12.2025 | 2,08 | 2,17 | 2,03 | 2,03 | -5,15% | 8.000,00 |
| 01.12.2025 | 2,18 | 2,21 | 2,07 | 2,14 | -1,39% | 566,00 |
| 28.11.2025 | 2,19 | 2,83 | 2,15 | 2,17 | -0,46% | 8.200,00 |
| 27.11.2025 | 2,08 | 2,24 | 2,08 | 2,18 | -0,91% | 4.500,00 |
| 26.11.2025 | 2,31 | 2,32 | 2,05 | 2,20 | -1,49% | 7.400,00 |
| 25.11.2025 | 2,48 | 2,48 | 2,17 | 2,23 | -10,20% | 10.200,00 |
| 24.11.2025 | 2,50 | 2,52 | 2,47 | 2,48 | -0,93% | 650,00 |
| 21.11.2025 | 2,40 | 2,51 | 2,40 | 2,50 | -0,92% | - |
| 20.11.2025 | 2,53 | 2,56 | 2,51 | 2,53 | -1,37% | 300,00 |
| 19.11.2025 | 2,47 | 2,62 | 2,47 | 2,56 | 6,30% | 3.100,00 |
| 18.11.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -2,06% | - |
| 17.11.2025 | 2,48 | 2,50 | 2,46 | 2,46 | -1,10% | 50,00 |
| 14.11.2025 | 2,49 | 2,50 | 2,46 | 2,49 | -2,14% | - |
| 13.11.2025 | 2,47 | 2,60 | 2,47 | 2,54 | 0,31% | 500,00 |
| 12.11.2025 | 2,48 | 2,54 | 2,48 | 2,54 | 2,68% | - |
| 11.11.2025 | 2,49 | 2,50 | 2,47 | 2,47 | 0,00% | - |
| 10.11.2025 | 2,46 | 2,49 | 2,46 | 2,47 | 2,42% | 1.000,00 |
| 09.11.2025 | 2,45 | 2,48 | 2,41 | 2,41 | -2,83% | 3.000,00 |
| 06.11.2025 | 2,47 | 2,56 | 2,47 | 2,48 | 0,63% | 4.700,00 |
| 05.11.2025 | 2,54 | 2,54 | 2,47 | 2,47 | -3,95% | 1.000,00 |
| 04.11.2025 | 2,58 | 2,58 | 2,55 | 2,57 | -1,05% | - |
| 03.11.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 0,15% | - |
| 31.10.2025 | 2,65 | 2,65 | 2,59 | 2,59 | -4,59% | 125,00 |
| 30.10.2025 | 2,78 | 2,83 | 2,72 | 2,72 | -5,81% | 1.000,00 |
| 29.10.2025 | 2,58 | 2,88 | 2,58 | 2,88 | 9,96% | 200,00 |
| 28.10.2025 | 2,70 | 2,70 | 2,62 | 2,62 | -3,86% | 50,00 |
| 27.10.2025 | 2,72 | 2,83 | 2,72 | 2,73 | 1,01% | 1.600,00 |
| 24.10.2025 | 2,81 | 2,94 | 2,70 | 2,70 | -3,21% | 433,00 |
| 23.10.2025 | 2,58 | 2,79 | 2,58 | 2,79 | 6,07% | - |
| 22.10.2025 | 2,72 | 2,74 | 2,63 | 2,63 | -6,38% | - |
| 21.10.2025 | 2,82 | 2,91 | 2,81 | 2,81 | -4,25% | 1.500,00 |
| 20.10.2025 | 2,82 | 2,93 | 2,82 | 2,93 | 2,45% | 1.881,00 |
| 17.10.2025 | 2,94 | 2,96 | 2,80 | 2,86 | -5,65% | 3.000,00 |
| 16.10.2025 | 3,03 | 3,19 | 3,03 | 3,03 | -1,52% | 2.050,00 |
| 15.10.2025 | 2,96 | 3,10 | 2,96 | 3,08 | 4,49% | 3.193,00 |
| 14.10.2025 | 2,94 | 3,02 | 2,93 | 2,95 | -0,13% | - |
| 13.10.2025 | 2,93 | 2,98 | 2,86 | 2,95 | 4,99% | 80,00 |
| 10.10.2025 | 2,73 | 3,11 | 2,73 | 2,81 | -0,14% | 3.820,00 |
| 07.10.2025 | 2,78 | 2,82 | 2,77 | 2,82 | -2,30% | 12.500,00 |
| 06.10.2025 | 2,89 | 2,91 | 2,81 | 2,88 | 2,07% | 1.624,00 |
| 03.10.2025 | 2,70 | 2,86 | 2,70 | 2,82 | 5,38% | 4.600,00 |
| 02.10.2025 | 2,53 | 2,89 | 2,53 | 2,68 | 6,67% | 2.120,00 |
| 01.10.2025 | 2,59 | 2,59 | 2,51 | 2,51 | -3,59% | - |
| 30.09.2025 | 2,67 | 2,79 | 2,61 | 2,61 | -2,48% | 65,00 |
| 29.09.2025 | 2,56 | 2,70 | 2,56 | 2,67 | 3,78% | 10.150,00 |
| 26.09.2025 | 2,35 | 2,57 | 2,35 | 2,57 | 7,65% | 20.100,00 |
| 25.09.2025 | 2,38 | 2,40 | 2,38 | 2,39 | -0,16% | 500,00 |
| 24.09.2025 | 2,46 | 2,49 | 2,40 | 2,40 | -4,65% | 5.075,00 |
| 23.09.2025 | 2,47 | 2,58 | 2,47 | 2,51 | 1,57% | 2.450,00 |
| 22.09.2025 | 2,45 | 2,48 | 2,42 | 2,47 | 1,60% | 2.500,00 |
| 19.09.2025 | 2,41 | 2,52 | 2,41 | 2,43 | -3,10% | 230,00 |
| 18.09.2025 | 2,36 | 2,51 | 2,36 | 2,51 | 5,22% | 1.000,00 |
| 17.09.2025 | 2,42 | 2,51 | 2,39 | 2,39 | -3,31% | 1.300,00 |
| 16.09.2025 | 2,48 | 2,48 | 2,46 | 2,47 | -0,31% | - |
| 15.09.2025 | 2,24 | 2,56 | 2,24 | 2,48 | 7,07% | 2.300,00 |
| 12.09.2025 | 2,26 | 2,31 | 2,26 | 2,31 | 0,00% | 4.350,00 |
| 11.09.2025 | 2,31 | 2,31 | 2,28 | 2,31 | 1,19% | 243,00 |
| 10.09.2025 | 2,22 | 2,29 | 2,22 | 2,29 | 2,98% | - |
| 09.09.2025 | 2,13 | 2,26 | 2,13 | 2,22 | 1,79% | 3.500,00 |
| 08.09.2025 | 2,19 | 2,19 | 2,18 | 2,18 | -0,36% | 200,00 |
| 05.09.2025 | 2,18 | 2,19 | 2,18 | 2,19 | 0,36% | - |
| 04.09.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 03.09.2025 | 2,27 | 2,27 | 2,18 | 2,18 | -6,98% | 250,00 |
| 02.09.2025 | 2,35 | 2,35 | 2,33 | 2,35 | -0,82% | 1.770,00 |
| 01.09.2025 | 2,37 | 2,43 | 2,36 | 2,36 | -2,57% | 2.250,00 |
| 29.08.2025 | 2,39 | 2,46 | 2,39 | 2,43 | 0,97% | 500,00 |
| 28.08.2025 | 2,38 | 2,42 | 2,38 | 2,40 | 2,49% | 1.740,00 |
| 27.08.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -5,64% | - |
| 25.08.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 0,79% | - |
| 22.08.2025 | 2,36 | 2,47 | 2,36 | 2,47 | 2,26% | 2.000,00 |
| 21.08.2025 | 2,37 | 2,41 | 2,37 | 2,41 | 0,32% | - |
| 20.08.2025 | 2,39 | 2,40 | 2,37 | 2,40 | 1,15% | 1.600,00 |
| 19.08.2025 | 2,40 | 2,47 | 2,38 | 2,38 | -0,97% | 500,00 |
| 18.08.2025 | 2,39 | 2,45 | 2,39 | 2,40 | -2,69% | - |
| 17.08.2025 | 2,41 | 2,47 | 2,41 | 2,47 | 0,48% | 420,00 |
| 14.08.2025 | 2,39 | 2,47 | 2,39 | 2,45 | -0,16% | - |
| 13.08.2025 | 2,47 | 2,49 | 2,46 | 2,46 | 0,96% | 500,00 |
| 12.08.2025 | 2,36 | 2,52 | 2,36 | 2,43 | 1,79% | 1.000,00 |
| 08.08.2025 | 2,38 | 2,44 | 2,38 | 2,39 | -1,76% | - |
| 07.08.2025 | 2,56 | 2,56 | 2,43 | 2,43 | -3,99% | 30,00 |
| 06.08.2025 | 2,49 | 2,65 | 2,46 | 2,54 | 2,04% | 400,00 |
| 05.08.2025 | 2,26 | 2,61 | 2,26 | 2,49 | 5,11% | 447,00 |
| 04.08.2025 | 2,36 | 2,40 | 2,35 | 2,36 | -2,10% | 2.344,00 |
| 01.08.2025 | 2,35 | 2,42 | 2,35 | 2,42 | -2,67% | 2.000,00 |
| 31.07.2025 | 2,46 | 2,48 | 2,46 | 2,48 | -0,62% | - |
| 30.07.2025 | 2,53 | 2,53 | 2,50 | 2,50 | -2,88% | 1.020,00 |
| 29.07.2025 | 2,59 | 2,59 | 2,57 | 2,57 | -4,49% | 1.000,00 |
| 28.07.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 2,83% | - |
| 25.07.2025 | 2,67 | 2,68 | 2,62 | 2,62 | -3,59% | 577,00 |
| 24.07.2025 | 2,68 | 2,77 | 2,68 | 2,72 | 1,16% | 2.500,00 |