1,816€
-3,92%
Echtzeit-Aktienkurs EUTELSAT COMMS EO 1
Bid:
Ask:
Aktienkurse zur EUTELSAT COMMS EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 1,87 | 1,90 | 1,79 | 1,82 | -3,61% | 140.605,00 |
| 21.10.2026 | 1,70 | 1,90 | 1,66 | 1,88 | 10,24% | 326.191,00 |
| 20.10.2026 | 1,73 | 1,75 | 1,66 | 1,71 | -0,47% | 202.985,00 |
| 19.10.2026 | 1,79 | 1,91 | 1,65 | 1,72 | -3,76% | 606.390,00 |
| 16.10.2026 | 1,62 | 1,86 | 1,57 | 1,78 | 8,78% | 430.698,00 |
| 15.10.2026 | 1,69 | 1,77 | 1,51 | 1,64 | -3,76% | 411.026,00 |
| 14.10.2026 | 1,38 | 1,81 | 1,37 | 1,70 | 23,57% | 393.613,00 |
| 13.10.2026 | 1,40 | 1,80 | 1,36 | 1,38 | -3,50% | 128.550,00 |
| 12.10.2026 | 1,40 | 1,43 | 1,38 | 1,43 | 2,51% | 205.800,00 |
| 09.10.2026 | 1,40 | 1,44 | 1,36 | 1,39 | -1,83% | 175.464,00 |
| 08.10.2026 | 1,48 | 1,48 | 1,41 | 1,42 | -4,63% | 111.958,00 |
| 07.10.2026 | 1,51 | 1,52 | 1,46 | 1,49 | -1,97% | 340.320,00 |
| 06.10.2026 | 1,53 | 1,58 | 1,50 | 1,52 | -0,39% | 210.292,00 |
| 05.10.2026 | 1,55 | 1,56 | 1,50 | 1,53 | -1,87% | 662.796,00 |
| 02.10.2026 | 1,56 | 1,57 | 1,52 | 1,55 | -0,38% | 234.212,00 |
| 01.10.2026 | 1,59 | 1,60 | 1,53 | 1,56 | -2,86% | 200.120,00 |
| 30.09.2026 | 1,62 | 1,64 | 1,57 | 1,61 | -0,99% | 316.332,00 |
| 29.09.2026 | 1,68 | 1,68 | 1,61 | 1,62 | -3,11% | 117.566,00 |
| 28.09.2026 | 1,71 | 1,71 | 1,65 | 1,67 | -1,47% | 241.106,00 |
| 25.09.2026 | 1,71 | 1,74 | 1,69 | 1,70 | -0,12% | 91.934,00 |
| 24.09.2026 | 1,75 | 1,77 | 1,69 | 1,70 | -3,19% | 307.711,00 |
| 23.09.2026 | 1,78 | 1,79 | 1,73 | 1,76 | 0,51% | 280.957,00 |
| 22.09.2026 | 1,80 | 1,84 | 1,75 | 1,75 | -2,73% | 121.898,00 |
| 21.09.2026 | 1,75 | 1,83 | 1,73 | 1,80 | 3,69% | 54.949,00 |
| 18.09.2026 | 1,80 | 1,81 | 1,73 | 1,73 | -3,94% | 254.710,00 |
| 17.09.2026 | 1,82 | 1,82 | 1,78 | 1,80 | -0,22% | 28.361,00 |
| 16.09.2026 | 1,82 | 1,83 | 1,79 | 1,81 | -0,33% | 613.752,00 |
| 15.09.2026 | 1,85 | 1,86 | 1,80 | 1,81 | -1,89% | 73.598,00 |
| 14.09.2026 | 1,85 | 1,88 | 1,79 | 1,85 | -0,64% | 67.950,00 |
| 11.09.2026 | 1,87 | 1,92 | 1,85 | 1,86 | -0,37% | 186.857,00 |
| 10.09.2026 | 1,89 | 1,92 | 1,82 | 1,87 | -1,32% | 239.024,00 |
| 09.09.2026 | 1,95 | 1,99 | 1,86 | 1,89 | -2,12% | 334.876,00 |
| 08.09.2026 | 1,85 | 1,96 | 1,84 | 1,93 | 2,82% | 274.966,00 |
| 07.09.2026 | 1,80 | 1,89 | 1,80 | 1,88 | 4,50% | 50.239,00 |
| 04.09.2026 | 1,85 | 1,87 | 1,79 | 1,80 | -2,60% | 121.593,00 |
| 03.09.2026 | 1,78 | 1,86 | 1,77 | 1,85 | 2,84% | 207.100,00 |
| 02.09.2026 | 1,76 | 1,80 | 1,68 | 1,80 | 1,99% | 335.372,00 |
| 01.09.2026 | 1,84 | 1,85 | 1,72 | 1,76 | -4,19% | 274.893,00 |
| 31.08.2026 | 1,88 | 1,88 | 1,83 | 1,84 | -0,76% | 39.051,00 |
| 28.08.2026 | 1,88 | 1,89 | 1,85 | 1,85 | -1,54% | 58.875,00 |
| 27.08.2026 | 1,86 | 1,90 | 1,83 | 1,88 | 1,13% | 54.184,00 |
| 26.08.2026 | 1,89 | 1,91 | 1,83 | 1,86 | -2,05% | 99.072,00 |
| 25.08.2026 | 1,86 | 1,90 | 1,84 | 1,90 | 2,81% | 734.158,00 |
| 24.08.2026 | 1,91 | 1,93 | 1,83 | 1,85 | -4,25% | 180.647,00 |
| 21.08.2026 | 1,94 | 1,98 | 1,88 | 1,93 | 0,03% | 256.087,00 |
| 20.08.2026 | 1,98 | 2,00 | 1,91 | 1,93 | -2,50% | 127.901,00 |
| 19.08.2026 | 2,04 | 2,06 | 1,93 | 1,98 | -2,99% | 665.494,00 |
| 18.08.2026 | 2,14 | 2,14 | 2,04 | 2,04 | -3,36% | - |
| 17.08.2026 | 2,18 | 2,20 | 2,09 | 2,11 | -2,22% | 123.097,00 |
| 14.08.2026 | 2,21 | 2,25 | 2,15 | 2,16 | -1,91% | 189.590,00 |
| 13.08.2026 | 2,14 | 2,27 | 2,14 | 2,20 | 3,58% | 313.824,00 |
| 12.08.2026 | 2,10 | 2,17 | 2,10 | 2,13 | 2,02% | 139.382,00 |
| 11.08.2026 | 2,08 | 2,16 | 2,07 | 2,08 | 0,39% | 63.608,00 |
| 10.08.2026 | 2,03 | 2,15 | 1,98 | 2,08 | 1,37% | 796.930,00 |
| 07.08.2026 | 2,17 | 2,21 | 1,93 | 2,05 | -3,90% | 461.237,00 |
| 06.08.2026 | 2,14 | 2,21 | 2,12 | 2,13 | -1,71% | 396.352,00 |
| 05.08.2026 | 2,21 | 2,28 | 2,15 | 2,17 | -1,59% | 106.814,00 |
| 04.08.2026 | 2,12 | 2,20 | 2,11 | 2,20 | 3,14% | 71.475,00 |
| 03.08.2026 | 2,10 | 2,14 | 2,04 | 2,14 | 3,09% | 81.180,00 |
| 31.07.2026 | 2,04 | 2,13 | 2,04 | 2,07 | 0,98% | 49.952,00 |
| 30.07.2026 | 2,08 | 2,10 | 1,96 | 2,05 | -1,58% | 136.317,00 |
| 29.07.2026 | 2,06 | 2,09 | 2,02 | 2,08 | 0,72% | 101.772,00 |
| 28.07.2026 | 2,13 | 2,15 | 2,01 | 2,07 | -3,27% | 620.618,00 |
| 27.07.2026 | 2,17 | 2,22 | 2,06 | 2,14 | 6,42% | 356.963,00 |
| 24.07.2026 | 2,09 | 2,09 | 1,98 | 2,01 | -4,24% | 55.933,00 |
| 23.07.2026 | 2,13 | 2,14 | 2,06 | 2,10 | -1,04% | 71.604,00 |
| 22.07.2026 | 2,11 | 2,18 | 2,06 | 2,12 | 0,57% | 73.346,00 |
| 21.07.2026 | 2,13 | 2,14 | 2,03 | 2,11 | 0,09% | 211.257,00 |
| 20.07.2026 | 2,18 | 2,24 | 2,07 | 2,11 | -2,77% | 27.215,00 |
| 17.07.2026 | 2,14 | 2,18 | 2,10 | 2,17 | 1,21% | 45.439,00 |
| 16.07.2026 | 2,24 | 2,25 | 2,13 | 2,14 | -3,78% | 243.659,00 |
| 15.07.2026 | 2,36 | 2,36 | 2,22 | 2,23 | -4,79% | 139.098,00 |
| 14.07.2026 | 2,27 | 2,40 | 2,26 | 2,34 | 3,00% | 340.912,00 |
| 13.07.2026 | 2,39 | 2,39 | 2,23 | 2,27 | -5,65% | 88.396,00 |
| 10.07.2026 | 2,42 | 2,47 | 2,32 | 2,41 | -0,70% | 14.343,00 |
| 09.07.2026 | 2,49 | 2,54 | 2,39 | 2,42 | -2,73% | 59.540,00 |
| 08.07.2026 | 2,47 | 2,52 | 2,37 | 2,49 | -0,36% | 150.903,00 |
| 07.07.2026 | 2,57 | 2,62 | 2,47 | 2,50 | -2,00% | 47.285,00 |
| 06.07.2026 | 2,55 | 2,60 | 2,48 | 2,55 | -0,23% | 146.339,00 |
| 03.07.2026 | 2,50 | 2,57 | 2,46 | 2,56 | 2,16% | 59.178,00 |
| 02.07.2026 | 2,49 | 2,57 | 2,44 | 2,50 | -0,32% | 295.284,00 |
| 01.07.2026 | 2,43 | 2,57 | 2,40 | 2,51 | 3,08% | 183.279,00 |
| 30.06.2026 | 2,30 | 2,47 | 2,25 | 2,44 | 6,10% | 396.997,00 |
| 29.06.2026 | 2,20 | 2,36 | 2,17 | 2,30 | 4,27% | 125.206,00 |
| 26.06.2026 | 2,18 | 2,21 | 2,10 | 2,20 | 0,14% | 103.224,00 |
| 25.06.2026 | 2,34 | 2,35 | 2,16 | 2,20 | -4,89% | 261.881,00 |
| 24.06.2026 | 2,41 | 2,44 | 2,27 | 2,31 | -3,79% | 110.805,00 |
| 23.06.2026 | 2,39 | 2,43 | 2,30 | 2,40 | -0,78% | 72.964,00 |
| 22.06.2026 | 2,46 | 2,46 | 2,33 | 2,42 | 0,41% | 192.042,00 |
| 19.06.2026 | 2,41 | 2,45 | 2,31 | 2,41 | 0,42% | 250.012,00 |
| 18.06.2026 | 2,55 | 2,58 | 2,31 | 2,40 | -5,36% | 122.278,00 |
| 17.06.2026 | 2,61 | 2,64 | 2,48 | 2,54 | -2,20% | 187.866,00 |
| 16.06.2026 | 2,86 | 2,87 | 2,56 | 2,59 | -9,68% | 138.288,00 |
| 15.06.2026 | 2,97 | 3,09 | 2,65 | 2,87 | -2,28% | 393.971,00 |
| 12.06.2026 | 3,06 | 3,10 | 2,83 | 2,94 | -5,32% | 389.958,00 |
| 11.06.2026 | 2,82 | 3,14 | 2,80 | 3,10 | 9,64% | 135.579,00 |
| 10.06.2026 | 2,95 | 2,98 | 2,81 | 2,83 | -3,05% | 180.305,00 |
| 09.06.2026 | 3,02 | 3,20 | 2,80 | 2,92 | -3,18% | 212.451,00 |
| 08.06.2026 | 3,07 | 3,16 | 2,90 | 3,02 | -0,26% | 168.575,00 |
| 05.06.2026 | 3,35 | 3,39 | 2,97 | 3,02 | -9,60% | 96.890,00 |