3,608€
-8,98%
Echtzeit-Aktienkurs Eutelsat Communications S.A.
Bid:
Ask:
Aktienkurse zur Eutelsat Communications S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 4,01 | 4,06 | 3,34 | 3,76 | -5,81% | 8.110,00 |
| 03.04.2025 | 3,88 | 4,33 | 3,77 | 3,99 | -0,52% | 6.575,00 |
| 02.04.2025 | 4,18 | 4,19 | 3,84 | 4,01 | -3,42% | 3.899,00 |
| 01.04.2025 | 4,25 | 4,60 | 3,99 | 4,16 | -3,01% | 3.260,00 |
| 31.03.2025 | 3,88 | 4,74 | 3,77 | 4,28 | 4,51% | 12.250,00 |
| 28.03.2025 | 4,69 | 5,10 | 3,96 | 4,10 | -17,44% | 10.030,00 |
| 27.03.2025 | 5,10 | 6,17 | 4,27 | 4,97 | 2,80% | 16.985,00 |
| 26.03.2025 | 3,38 | 5,42 | 3,29 | 4,83 | 43,58% | 14.715,00 |
| 25.03.2025 | 3,82 | 3,95 | 3,26 | 3,36 | -12,17% | 6.930,00 |
| 24.03.2025 | 4,42 | 4,42 | 3,76 | 3,83 | -11,14% | 3.121,00 |
| 21.03.2025 | 4,35 | 4,75 | 4,18 | 4,31 | 1,65% | 3.586,00 |
| 20.03.2025 | 5,18 | 5,20 | 4,12 | 4,24 | -20,05% | 4.793,00 |
| 19.03.2025 | 5,52 | 5,56 | 4,80 | 5,30 | -4,45% | 4.760,00 |
| 18.03.2025 | 5,94 | 6,04 | 5,51 | 5,55 | -5,50% | 9.630,00 |
| 17.03.2025 | 6,17 | 6,53 | 5,70 | 5,87 | -1,21% | 4.565,00 |
| 14.03.2025 | 6,31 | 6,69 | 5,44 | 5,95 | -4,34% | 11.336,00 |
| 13.03.2025 | 6,80 | 7,05 | 6,15 | 6,22 | -7,03% | 13.685,00 |
| 12.03.2025 | 6,61 | 7,06 | 6,04 | 6,69 | 1,67% | 11.198,00 |
| 11.03.2025 | 8,48 | 8,55 | 6,25 | 6,58 | -17,64% | 33.366,00 |
| 10.03.2025 | 6,43 | 8,15 | 6,05 | 7,98 | 46,48% | 93.142,00 |
| 07.03.2025 | 7,13 | 7,20 | 5,20 | 5,45 | -13,49% | 26.631,00 |
| 06.03.2025 | 9,69 | 11,59 | 5,35 | 6,30 | -20,75% | 89.257,00 |
| 05.03.2025 | 5,10 | 8,62 | 3,94 | 7,95 | 76,75% | 67.944,00 |
| 04.03.2025 | 2,50 | 4,50 | 2,50 | 4,50 | 88,99% | 50.826,00 |
| 03.03.2025 | 1,29 | 2,38 | 1,24 | 2,38 | 97,51% | 4.956,00 |
| 28.02.2025 | 1,20 | 1,23 | 1,20 | 1,21 | -1,55% | 500,00 |
| 27.02.2025 | 1,28 | 1,28 | 1,22 | 1,22 | -5,77% | 740,00 |
| 26.02.2025 | 1,35 | 1,39 | 1,30 | 1,30 | 1,48% | 1.050,00 |
| 24.02.2025 | 1,11 | 1,33 | 1,11 | 1,28 | 6,05% | 3.250,00 |
| 21.02.2025 | 1,21 | 1,22 | 1,20 | 1,21 | -3,36% | - |
| 20.02.2025 | 1,26 | 1,27 | 1,25 | 1,25 | -0,24% | - |
| 19.02.2025 | 1,31 | 1,31 | 1,25 | 1,25 | -4,65% | - |
| 18.02.2025 | 1,32 | 1,32 | 1,28 | 1,31 | -6,35% | - |
| 17.02.2025 | 1,39 | 1,40 | 1,39 | 1,40 | -0,99% | - |
| 14.02.2025 | 1,79 | 1,79 | 1,42 | 1,42 | -18,06% | - |
| 13.02.2025 | 1,72 | 1,75 | 1,72 | 1,73 | 0,00% | 60,00 |
| 12.02.2025 | 1,74 | 1,79 | 1,73 | 1,73 | -2,37% | - |
| 11.02.2025 | 1,71 | 1,77 | 1,71 | 1,77 | 4,30% | 1.000,00 |
| 10.02.2025 | 1,71 | 1,77 | 1,70 | 1,70 | -0,41% | 1.500,00 |
| 07.02.2025 | 1,75 | 1,77 | 1,70 | 1,70 | -0,76% | - |
| 06.02.2025 | 1,66 | 1,73 | 1,66 | 1,72 | 1,06% | - |
| 05.02.2025 | 1,66 | 1,70 | 1,65 | 1,70 | 1,19% | - |
| 04.02.2025 | 1,68 | 1,69 | 1,67 | 1,68 | -0,53% | - |
| 03.02.2025 | 1,67 | 1,71 | 1,67 | 1,69 | -3,27% | 20,00 |
| 31.01.2025 | 1,79 | 1,79 | 1,74 | 1,75 | -3,80% | - |
| 30.01.2025 | 1,80 | 1,83 | 1,80 | 1,81 | -0,33% | - |
| 29.01.2025 | 1,96 | 1,96 | 1,82 | 1,82 | -8,31% | 2.101,00 |
| 28.01.2025 | 2,00 | 2,02 | 1,99 | 1,99 | 0,05% | - |
| 24.01.2025 | 2,00 | 2,03 | 1,98 | 1,98 | 0,10% | 60,00 |
| 23.01.2025 | 2,02 | 2,02 | 1,98 | 1,98 | -3,51% | - |
| 22.01.2025 | 2,12 | 2,12 | 2,05 | 2,05 | -4,29% | - |
| 21.01.2025 | 2,20 | 2,22 | 2,15 | 2,15 | -2,98% | - |
| 20.01.2025 | 2,13 | 2,21 | 2,13 | 2,21 | 2,22% | - |
| 17.01.2025 | 2,08 | 2,16 | 2,08 | 2,16 | 1,98% | - |
| 16.01.2025 | 2,09 | 2,12 | 2,05 | 2,12 | 0,09% | - |
| 15.01.2025 | 2,09 | 2,14 | 2,09 | 2,12 | 0,95% | - |
| 14.01.2025 | 2,01 | 2,10 | 2,01 | 2,10 | 3,65% | - |
| 13.01.2025 | 2,05 | 2,07 | 2,03 | 2,03 | -3,06% | - |
| 10.01.2025 | 2,08 | 2,12 | 2,08 | 2,09 | 0,48% | - |
| 09.01.2025 | 2,09 | 2,09 | 2,08 | 2,08 | -2,89% | - |
| 08.01.2025 | 2,18 | 2,21 | 2,14 | 2,14 | -3,77% | - |
| 07.01.2025 | 2,23 | 2,23 | 2,22 | 2,23 | -1,94% | - |
| 06.01.2025 | 2,16 | 2,27 | 2,16 | 2,27 | 3,56% | - |
| 03.01.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 0,18% | - |
| 02.01.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -1,17% | - |
| 30.12.2024 | 2,20 | 2,22 | 2,20 | 2,21 | -1,42% | - |
| 27.12.2024 | 2,28 | 2,31 | 2,23 | 2,25 | -2,94% | - |
| 23.12.2024 | 2,51 | 2,51 | 2,31 | 2,31 | -8,54% | 400,00 |
| 22.12.2024 | 2,65 | 2,65 | 2,53 | 2,53 | -4,82% | - |
| 19.12.2024 | 2,79 | 2,80 | 2,66 | 2,66 | -6,14% | 100,00 |
| 18.12.2024 | 2,87 | 2,92 | 2,80 | 2,83 | -2,41% | - |
| 17.12.2024 | 2,98 | 2,98 | 2,83 | 2,90 | -3,59% | - |
| 13.12.2024 | 3,10 | 3,10 | 3,01 | 3,01 | -3,34% | - |
| 12.12.2024 | 3,09 | 3,11 | 3,09 | 3,11 | -1,70% | - |
| 11.12.2024 | 3,17 | 3,20 | 3,16 | 3,17 | -1,61% | - |
| 10.12.2024 | 3,18 | 3,24 | 3,18 | 3,22 | 3,21% | - |
| 09.12.2024 | 3,09 | 3,14 | 3,09 | 3,12 | 2,30% | - |
| 06.12.2024 | 2,96 | 3,05 | 2,96 | 3,05 | 0,33% | - |
| 05.12.2024 | 2,90 | 3,05 | 2,90 | 3,04 | 8,03% | 9,00 |
| 04.12.2024 | 2,77 | 2,82 | 2,77 | 2,81 | -0,21% | - |
| 03.12.2024 | 2,91 | 2,91 | 2,82 | 2,82 | -4,60% | - |
| 02.12.2024 | 2,88 | 2,96 | 2,88 | 2,96 | 2,21% | - |
| 29.11.2024 | 2,92 | 2,95 | 2,88 | 2,89 | -1,16% | 120,00 |
| 28.11.2024 | 2,92 | 2,98 | 2,92 | 2,93 | 0,55% | 8.070,00 |
| 27.11.2024 | 3,03 | 3,03 | 2,91 | 2,91 | -7,62% | - |
| 26.11.2024 | 3,18 | 3,18 | 3,14 | 3,15 | -0,69% | - |
| 25.11.2024 | 3,38 | 3,39 | 3,17 | 3,17 | -5,31% | - |
| 22.11.2024 | 3,46 | 3,47 | 3,35 | 3,35 | -2,95% | - |
| 21.11.2024 | 3,69 | 3,69 | 3,45 | 3,45 | -6,85% | - |
| 20.11.2024 | 3,76 | 3,76 | 3,71 | 3,71 | -0,48% | - |
| 19.11.2024 | 3,66 | 3,76 | 3,66 | 3,72 | 1,53% | - |
| 18.11.2024 | 3,70 | 3,71 | 3,67 | 3,67 | -1,56% | - |
| 15.11.2024 | 3,70 | 3,73 | 3,70 | 3,73 | 0,59% | - |
| 14.11.2024 | 3,57 | 3,70 | 3,57 | 3,70 | 3,35% | - |
| 13.11.2024 | 3,62 | 3,70 | 3,58 | 3,58 | -3,60% | - |
| 12.11.2024 | 3,69 | 3,74 | 3,69 | 3,72 | -1,22% | - |
| 11.11.2024 | 3,80 | 3,80 | 3,75 | 3,76 | 0,59% | - |
| 08.11.2024 | 3,74 | 3,74 | 3,74 | 3,74 | -0,21% | - |
| 07.11.2024 | 3,75 | 3,75 | 3,75 | 3,75 | -0,90% | - |
| 06.11.2024 | 3,78 | 3,78 | 3,78 | 3,78 | 1,07% | - |