2,100€
1,20%
Echtzeit-Aktienkurs Eutelsat Communications S.A.
Bid:
Ask:
Aktienkurse zur Eutelsat Communications S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 2,11 | 2,16 | 2,07 | 2,10 | 0,57% | 5.300,00 |
| 26.03.2026 | 2,16 | 2,18 | 2,07 | 2,09 | -2,88% | 265.800,00 |
| 25.03.2026 | 2,08 | 2,20 | 2,04 | 2,15 | 2,48% | 40.924,00 |
| 24.03.2026 | 2,07 | 2,12 | 2,04 | 2,10 | 0,48% | - |
| 23.03.2026 | 2,07 | 2,14 | 2,01 | 2,09 | 0,63% | 133.000,00 |
| 20.03.2026 | 2,06 | 2,13 | 2,04 | 2,08 | 0,58% | 182.500,00 |
| 19.03.2026 | 2,06 | 2,09 | 2,01 | 2,06 | 0,49% | 21.000,00 |
| 18.03.2026 | 2,06 | 2,15 | 2,04 | 2,05 | -0,10% | 16.080,00 |
| 17.03.2026 | 2,05 | 2,08 | 2,00 | 2,06 | 0,49% | 33.000,00 |
| 16.03.2026 | 1,98 | 2,12 | 1,95 | 2,05 | 4,12% | 102.000,00 |
| 13.03.2026 | 2,01 | 2,03 | 1,96 | 1,96 | -2,29% | 22.102,00 |
| 12.03.2026 | 2,05 | 2,09 | 2,00 | 2,01 | -1,95% | 16,00 |
| 11.03.2026 | 2,10 | 2,14 | 2,02 | 2,05 | -1,91% | 22.000,00 |
| 10.03.2026 | 1,95 | 2,16 | 1,95 | 2,09 | 6,96% | 91.460,00 |
| 09.03.2026 | 1,92 | 2,00 | 1,86 | 1,95 | -1,01% | 130.600,00 |
| 06.03.2026 | 2,03 | 2,05 | 1,93 | 1,97 | -2,76% | 44.750,00 |
| 05.03.2026 | 2,08 | 2,12 | 1,98 | 2,03 | -4,34% | 217.828,00 |
| 04.03.2026 | 2,21 | 2,23 | 2,02 | 2,12 | -2,66% | 70.900,00 |
| 03.03.2026 | 2,32 | 2,32 | 2,16 | 2,18 | -4,60% | 19.350,00 |
| 02.03.2026 | 2,24 | 2,36 | 2,19 | 2,29 | 1,20% | 100.658,00 |
| 27.02.2026 | 2,34 | 2,35 | 2,25 | 2,26 | -3,50% | 51.164,00 |
| 26.02.2026 | 2,35 | 2,50 | 2,32 | 2,34 | -0,13% | 112.020,00 |
| 25.02.2026 | 2,23 | 2,39 | 2,21 | 2,34 | 4,37% | 8.460,00 |
| 24.02.2026 | 2,27 | 2,28 | 2,20 | 2,25 | -1,23% | 345.392,00 |
| 23.02.2026 | 2,18 | 2,38 | 2,14 | 2,27 | 4,36% | 28.190,00 |
| 20.02.2026 | 2,14 | 2,20 | 2,13 | 2,18 | 1,54% | 5.450,00 |
| 19.02.2026 | 2,16 | 2,18 | 2,13 | 2,15 | -0,69% | 71.100,00 |
| 18.02.2026 | 2,14 | 2,18 | 2,12 | 2,16 | 1,50% | 1.100,00 |
| 17.02.2026 | 2,20 | 2,20 | 2,09 | 2,13 | -3,05% | 141.682,00 |
| 16.02.2026 | 2,28 | 2,38 | 2,16 | 2,20 | -3,09% | 22.000,00 |
| 13.02.2026 | 2,32 | 2,39 | 2,15 | 2,27 | 5,35% | 249.080,00 |
| 12.02.2026 | 2,21 | 2,38 | 2,13 | 2,15 | -1,60% | 18.500,00 |
| 11.02.2026 | 2,27 | 2,31 | 2,18 | 2,19 | -1,93% | 103.840,00 |
| 10.02.2026 | 2,22 | 2,27 | 2,18 | 2,23 | 0,22% | 67.724,00 |
| 09.02.2026 | 2,12 | 2,23 | 2,10 | 2,22 | 5,21% | 3.980,00 |
| 06.02.2026 | 2,11 | 2,13 | 2,06 | 2,11 | -0,19% | 201.265,00 |
| 05.02.2026 | 2,15 | 2,16 | 2,08 | 2,12 | -1,85% | 65.220,00 |
| 04.02.2026 | 2,21 | 2,32 | 2,13 | 2,16 | -2,40% | 1.200,00 |
| 03.02.2026 | 2,23 | 2,31 | 2,19 | 2,21 | -0,81% | 46.552,00 |
| 02.02.2026 | 2,27 | 2,28 | 2,17 | 2,23 | -1,85% | 43.084,00 |
| 30.01.2026 | 2,32 | 2,34 | 2,20 | 2,27 | -2,28% | 31.000,00 |
| 29.01.2026 | 2,40 | 2,44 | 2,23 | 2,32 | -3,93% | 819.538,00 |
| 28.01.2026 | 2,18 | 2,44 | 2,15 | 2,42 | 11,27% | 70.000,00 |
| 27.01.2026 | 2,20 | 2,22 | 2,12 | 2,17 | -1,00% | 145.900,00 |
| 26.01.2026 | 2,21 | 2,40 | 2,19 | 2,20 | -0,45% | 155.955,00 |
| 23.01.2026 | 2,23 | 2,26 | 2,16 | 2,21 | -0,68% | 55.552,00 |
| 22.01.2026 | 2,41 | 2,47 | 2,09 | 2,22 | -7,77% | 84.977,00 |
| 21.01.2026 | 2,37 | 2,48 | 2,27 | 2,41 | 1,86% | 91.292,00 |
| 20.01.2026 | 2,53 | 2,71 | 2,30 | 2,36 | -6,97% | 129.866,00 |
| 19.01.2026 | 2,24 | 2,62 | 2,19 | 2,54 | 11,99% | 140.466,00 |
| 16.01.2026 | 2,29 | 2,30 | 2,18 | 2,27 | -1,09% | 47.630,00 |
| 15.01.2026 | 2,24 | 2,30 | 2,20 | 2,29 | 2,92% | 26.026,00 |
| 14.01.2026 | 2,32 | 2,36 | 2,18 | 2,23 | -3,13% | 123.600,00 |
| 13.01.2026 | 2,27 | 2,37 | 2,19 | 2,30 | 1,32% | 217.626,00 |
| 12.01.2026 | 1,94 | 2,30 | 1,92 | 2,27 | 19,47% | 171.650,00 |
| 09.01.2026 | 1,91 | 1,92 | 1,84 | 1,90 | -0,52% | 56.281,00 |
| 08.01.2026 | 1,97 | 2,00 | 1,86 | 1,91 | -3,58% | 65.334,00 |
| 07.01.2026 | 1,85 | 2,02 | 1,85 | 1,98 | 6,97% | 107.960,00 |
| 06.01.2026 | 1,85 | 2,01 | 1,81 | 1,85 | 0,22% | - |
| 05.01.2026 | 1,81 | 1,85 | 1,77 | 1,85 | 3,70% | 143.500,00 |
| 02.01.2026 | 1,71 | 2,00 | 1,69 | 1,78 | 5,95% | - |
| 30.12.2025 | 1,67 | 1,71 | 1,66 | 1,68 | 0,60% | 200,00 |
| 29.12.2025 | 1,70 | 1,70 | 1,64 | 1,67 | -0,71% | - |
| 23.12.2025 | 1,66 | 1,69 | 1,62 | 1,68 | 1,08% | 2.060,00 |
| 22.12.2025 | 1,66 | 1,69 | 1,63 | 1,67 | -3,59% | 1.500,00 |
| 19.12.2025 | 1,70 | 1,73 | 1,59 | 1,73 | 3,35% | 5.400,00 |
| 18.12.2025 | 1,86 | 1,86 | 1,66 | 1,67 | -8,83% | 3.030,00 |
| 17.12.2025 | 1,88 | 1,92 | 1,83 | 1,83 | -2,34% | 9.473,00 |
| 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% | - |