1,868€
-1,16%
Echtzeit-Aktienkurs Eutelsat Communications S.A.
Bid:
Ask:
Aktienkurse zur Eutelsat Communications S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.06.2026 | 3,26 | 3,47 | 3,11 | 3,35 | 1,98% | 117.232,00 |
| 03.06.2026 | 3,53 | 3,58 | 3,20 | 3,28 | -6,69% | 155.955,00 |
| 02.06.2026 | 3,80 | 3,81 | 3,49 | 3,52 | -8,30% | 49.719,00 |
| 01.06.2026 | 3,97 | 4,07 | 3,73 | 3,83 | -3,43% | 167.131,00 |
| 29.05.2026 | 4,50 | 4,60 | 3,76 | 3,97 | -11,41% | 337.941,00 |
| 28.05.2026 | 4,26 | 4,61 | 4,21 | 4,48 | 4,21% | 244.230,00 |
| 27.05.2026 | 4,28 | 4,40 | 4,03 | 4,30 | 0,09% | 208.312,00 |
| 26.05.2026 | 4,02 | 4,35 | 3,89 | 4,30 | 6,39% | 227.248,00 |
| 25.05.2026 | 3,76 | 4,05 | 3,67 | 4,04 | 7,25% | 74.005,00 |
| 22.05.2026 | 3,82 | 3,97 | 3,65 | 3,76 | -0,11% | 196.861,00 |
| 21.05.2026 | 3,14 | 3,86 | 3,14 | 3,77 | 21,31% | 362.899,00 |
| 20.05.2026 | 2,98 | 3,14 | 2,95 | 3,11 | 4,61% | 93.347,00 |
| 19.05.2026 | 2,87 | 3,10 | 2,83 | 2,97 | 3,49% | 6.130,00 |
| 18.05.2026 | 2,82 | 2,89 | 2,76 | 2,87 | 0,74% | 5.400,00 |
| 15.05.2026 | 2,99 | 3,02 | 2,78 | 2,85 | -4,97% | 26.086,00 |
| 14.05.2026 | 2,93 | 3,10 | 2,90 | 3,00 | 2,29% | 16.925,00 |
| 13.05.2026 | 2,73 | 2,98 | 2,66 | 2,93 | 7,60% | 116.500,00 |
| 12.05.2026 | 2,78 | 2,98 | 2,64 | 2,72 | -2,30% | 37.195,00 |
| 11.05.2026 | 2,76 | 2,88 | 2,66 | 2,79 | 0,00% | 24.500,00 |
| 08.05.2026 | 2,84 | 2,86 | 2,74 | 2,79 | -1,69% | 100.000,00 |
| 07.05.2026 | 2,99 | 3,01 | 2,83 | 2,84 | -4,45% | - |
| 06.05.2026 | 2,96 | 3,02 | 2,87 | 2,97 | 0,92% | 660,00 |
| 05.05.2026 | 2,92 | 3,07 | 2,92 | 2,94 | 0,51% | 17.000,00 |
| 04.05.2026 | 2,71 | 2,96 | 2,65 | 2,93 | 9,47% | 51.860,00 |
| 30.04.2026 | 2,69 | 2,77 | 2,63 | 2,67 | -0,85% | - |
| 29.04.2026 | 2,58 | 2,80 | 2,57 | 2,70 | 4,54% | 205.700,00 |
| 28.04.2026 | 2,62 | 2,62 | 2,51 | 2,58 | -1,72% | - |
| 27.04.2026 | 2,79 | 2,82 | 2,59 | 2,62 | -6,32% | - |
| 24.04.2026 | 2,90 | 2,90 | 2,75 | 2,80 | -3,68% | 75.296,00 |
| 23.04.2026 | 2,96 | 2,96 | 2,82 | 2,91 | -1,79% | 100.120,00 |