2,303€
3,27%
Echtzeit-Aktienkurs Eutelsat Communications S.A.
Bid:
Ask:
Aktienkurse zur Eutelsat Communications S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 2,34 | 2,36 | 2,32 | 2,32 | 0,56% | - |
| 13.06.2025 | 2,44 | 2,45 | 2,25 | 2,31 | -6,11% | 6.300,00 |
| 12.06.2025 | 2,53 | 2,56 | 2,40 | 2,46 | -3,54% | 3.880,00 |
| 11.06.2025 | 2,48 | 2,61 | 2,46 | 2,55 | 2,62% | 800,00 |
| 10.06.2025 | 2,61 | 2,63 | 2,44 | 2,48 | -3,99% | - |
| 09.06.2025 | 2,52 | 2,64 | 2,36 | 2,58 | 2,01% | - |
| 06.06.2025 | 2,85 | 2,93 | 2,46 | 2,53 | -11,47% | 3.593,00 |
| 05.06.2025 | 3,40 | 3,41 | 2,82 | 2,86 | -18,87% | 12.900,00 |
| 04.06.2025 | 3,54 | 3,60 | 3,40 | 3,53 | -0,09% | 3.800,00 |
| 03.06.2025 | 3,44 | 3,79 | 3,41 | 3,53 | 2,32% | 11.400,00 |
| 02.06.2025 | 3,34 | 3,56 | 3,20 | 3,45 | 4,55% | 5.817,00 |
| 30.05.2025 | 3,38 | 3,45 | 3,13 | 3,30 | -2,37% | 4.600,00 |
| 29.05.2025 | 3,30 | 3,39 | 3,28 | 3,38 | 1,90% | 100,00 |
| 28.05.2025 | 3,41 | 3,41 | 3,26 | 3,32 | -3,01% | 3.070,00 |
| 27.05.2025 | 3,47 | 3,52 | 3,33 | 3,42 | -1,58% | 2.400,00 |
| 26.05.2025 | 3,60 | 3,60 | 3,31 | 3,47 | 0,43% | 2.450,00 |
| 23.05.2025 | 3,28 | 3,52 | 3,17 | 3,46 | 6,07% | 3.850,00 |
| 22.05.2025 | 3,44 | 3,46 | 3,07 | 3,26 | -4,90% | 3.840,00 |
| 21.05.2025 | 3,53 | 3,53 | 3,40 | 3,43 | -2,89% | 6.825,00 |
| 20.05.2025 | 3,58 | 3,63 | 3,48 | 3,53 | 0,28% | 3.065,00 |
| 19.05.2025 | 3,70 | 3,71 | 3,44 | 3,52 | -5,20% | 290,00 |
| 16.05.2025 | 3,73 | 3,90 | 3,53 | 3,71 | -2,03% | 6.560,00 |
| 15.05.2025 | 3,93 | 3,99 | 3,79 | 3,79 | -4,05% | - |
| 14.05.2025 | 4,04 | 4,08 | 3,87 | 3,95 | 0,18% | - |
| 13.05.2025 | 4,00 | 4,05 | 3,90 | 3,94 | -2,40% | 100,00 |
| 12.05.2025 | 4,13 | 4,25 | 3,92 | 4,04 | -0,25% | 800,00 |
| 09.05.2025 | 3,98 | 4,15 | 3,92 | 4,05 | 1,94% | - |
| 08.05.2025 | 3,88 | 4,00 | 3,87 | 3,97 | 1,61% | 2.800,00 |
| 07.05.2025 | 4,30 | 4,39 | 3,81 | 3,91 | -9,34% | 5.260,00 |
| 06.05.2025 | 4,53 | 4,71 | 4,15 | 4,31 | -5,06% | 8.650,00 |
| 05.05.2025 | 3,94 | 4,73 | 3,76 | 4,54 | 17,09% | 25.000,00 |
| 02.05.2025 | 3,55 | 3,99 | 3,51 | 3,88 | 9,45% | 1.020,00 |
| 30.04.2025 | 3,53 | 3,59 | 3,45 | 3,55 | 2,31% | 60,00 |
| 29.04.2025 | 3,48 | 3,56 | 3,41 | 3,47 | -0,43% | - |
| 28.04.2025 | 3,52 | 3,65 | 3,42 | 3,48 | -1,36% | 1.500,00 |
| 25.04.2025 | 3,59 | 3,63 | 3,43 | 3,53 | -0,76% | 1.866,00 |
| 24.04.2025 | 3,73 | 3,73 | 3,52 | 3,56 | -4,05% | 10.530,00 |
| 23.04.2025 | 3,75 | 3,93 | 3,58 | 3,71 | -2,32% | 2.800,00 |
| 22.04.2025 | 3,82 | 3,94 | 3,69 | 3,79 | -1,10% | 1.760,00 |
| 17.04.2025 | 3,87 | 3,98 | 3,78 | 3,84 | -0,47% | 6.200,00 |
| 16.04.2025 | 4,24 | 4,32 | 3,81 | 3,85 | -9,62% | 4.195,00 |
| 15.04.2025 | 3,61 | 4,32 | 3,58 | 4,26 | 18,75% | 3.240,00 |
| 14.04.2025 | 3,82 | 3,84 | 3,55 | 3,59 | -6,27% | 1.400,00 |
| 11.04.2025 | 3,83 | 3,95 | 3,65 | 3,83 | 1,19% | 620,00 |
| 10.04.2025 | 4,04 | 4,19 | 3,73 | 3,79 | -6,54% | 4.700,00 |
| 09.04.2025 | 3,70 | 4,14 | 3,58 | 4,05 | 9,91% | 3.350,00 |
| 08.04.2025 | 4,07 | 4,17 | 3,55 | 3,69 | -7,53% | 10.824,00 |
| 07.04.2025 | 3,69 | 4,21 | 3,25 | 3,99 | 5,98% | 37.255,00 |
| 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% | - |