3,798€
1,28%
Echtzeit-Aktienkurs EUTELSAT COMMS EO 1
Bid:
Ask:
Aktienkurse zur EUTELSAT COMMS EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 3,78 | 3,81 | 3,74 | 3,80 | 1,23% | 85.401,00 |
| 23.04.2024 | 3,88 | 3,88 | 3,74 | 3,75 | -2,75% | 143.475,00 |
| 22.04.2024 | 3,76 | 3,89 | 3,76 | 3,86 | 2,50% | 140.321,00 |
| 19.04.2024 | 3,81 | 3,83 | 3,74 | 3,76 | -2,23% | 54.329,00 |
| 18.04.2024 | 3,82 | 3,85 | 3,77 | 3,85 | 1,58% | 125.007,00 |
| 17.04.2024 | 3,72 | 3,81 | 3,72 | 3,79 | 1,50% | 101.174,00 |
| 16.04.2024 | 3,64 | 3,75 | 3,63 | 3,73 | 1,52% | 120.291,00 |
| 15.04.2024 | 3,70 | 3,75 | 3,64 | 3,68 | -0,97% | 188.812,00 |
| 12.04.2024 | 3,80 | 3,83 | 3,71 | 3,71 | -2,42% | 137.656,00 |
| 11.04.2024 | 3,83 | 3,84 | 3,76 | 3,80 | -0,78% | 169.706,00 |
| 10.04.2024 | 3,94 | 3,98 | 3,83 | 3,83 | -2,69% | 152.801,00 |
| 09.04.2024 | 4,05 | 4,05 | 3,94 | 3,94 | -3,57% | 102.488,00 |
| 08.04.2024 | 3,88 | 4,09 | 3,88 | 4,09 | 4,93% | 192.015,00 |
| 05.04.2024 | 4,02 | 4,02 | 3,86 | 3,89 | -2,84% | 201.645,00 |
| 04.04.2024 | 3,98 | 4,07 | 3,97 | 4,01 | 0,20% | 173.963,00 |
| 03.04.2024 | 3,87 | 4,00 | 3,82 | 4,00 | 2,25% | 169.273,00 |
| 02.04.2024 | 4,02 | 4,02 | 3,89 | 3,91 | -3,26% | 157.702,00 |
| 28.03.2024 | 3,97 | 4,10 | 3,94 | 4,04 | 1,66% | 245.433,00 |
| 27.03.2024 | 3,90 | 4,00 | 3,86 | 3,98 | 1,74% | 293.530,00 |
| 26.03.2024 | 3,79 | 3,91 | 3,71 | 3,91 | 4,27% | 291.940,00 |
| 25.03.2024 | 3,63 | 3,78 | 3,63 | 3,75 | 2,74% | 112.454,00 |
| 22.03.2024 | 3,69 | 3,73 | 3,64 | 3,65 | -1,99% | 174.393,00 |
| 21.03.2024 | 3,84 | 3,84 | 3,69 | 3,72 | -1,74% | 126.189,00 |
| 20.03.2024 | 3,79 | 3,90 | 3,76 | 3,79 | 2,77% | 307.186,00 |
| 19.03.2024 | 3,66 | 3,78 | 3,62 | 3,69 | 0,77% | 332.267,00 |
| 18.03.2024 | 3,64 | 3,68 | 3,62 | 3,66 | 0,27% | 87.705,00 |
| 15.03.2024 | 3,61 | 3,69 | 3,61 | 3,65 | 0,66% | 1.777.172,00 |
| 14.03.2024 | 3,54 | 3,64 | 3,54 | 3,63 | 1,80% | 232.412,00 |
| 13.03.2024 | 3,70 | 3,72 | 3,51 | 3,56 | -3,63% | 275.981,00 |
| 12.03.2024 | 3,61 | 3,70 | 3,58 | 3,70 | 1,82% | 273.116,00 |
| 11.03.2024 | 3,74 | 3,74 | 3,63 | 3,63 | -3,82% | 254.896,00 |
| 08.03.2024 | 3,88 | 3,95 | 3,64 | 3,77 | -3,58% | 493.880,00 |
| 07.03.2024 | 3,69 | 4,05 | 3,68 | 3,91 | 6,53% | 766.751,00 |
| 06.03.2024 | 3,67 | 3,71 | 3,66 | 3,67 | 0,71% | 103.454,00 |
| 05.03.2024 | 3,59 | 3,67 | 3,57 | 3,65 | 0,39% | 114.486,00 |
| 04.03.2024 | 3,60 | 3,68 | 3,60 | 3,63 | 1,00% | 107.966,00 |
| 01.03.2024 | 3,51 | 3,63 | 3,49 | 3,60 | 4,71% | 219.762,00 |
| 29.02.2024 | 3,66 | 3,67 | 3,43 | 3,44 | -6,73% | 386.044,00 |
| 28.02.2024 | 3,78 | 3,84 | 3,67 | 3,68 | -2,23% | 245.957,00 |
| 27.02.2024 | 3,80 | 3,83 | 3,75 | 3,77 | -1,36% | 250.358,00 |
| 26.02.2024 | 3,81 | 3,85 | 3,79 | 3,82 | -0,47% | 113.239,00 |
| 23.02.2024 | 3,85 | 3,89 | 3,80 | 3,84 | -0,67% | 126.776,00 |
| 22.02.2024 | 3,83 | 3,89 | 3,81 | 3,86 | 0,89% | 77.962,00 |
| 21.02.2024 | 3,91 | 3,97 | 3,78 | 3,83 | -2,49% | 162.525,00 |
| 20.02.2024 | 4,10 | 4,13 | 3,93 | 3,93 | -5,71% | 309.362,00 |
| 19.02.2024 | 3,95 | 4,17 | 3,95 | 4,17 | 4,78% | 438.804,00 |
| 16.02.2024 | 3,88 | 4,09 | 3,86 | 3,98 | -0,20% | 415.110,00 |
| 15.02.2024 | 3,94 | 4,02 | 3,89 | 3,98 | 1,32% | 171.131,00 |
| 14.02.2024 | 3,81 | 3,96 | 3,81 | 3,93 | 2,45% | 155.363,00 |
| 13.02.2024 | 3,85 | 3,88 | 3,79 | 3,84 | -0,93% | 215.268,00 |
| 12.02.2024 | 3,85 | 3,92 | 3,84 | 3,87 | 0,62% | 221.028,00 |
| 09.02.2024 | 3,68 | 3,87 | 3,53 | 3,85 | 4,73% | 806.861,00 |
| 08.02.2024 | 3,62 | 3,73 | 3,61 | 3,68 | 2,05% | 261.807,00 |
| 07.02.2024 | 3,47 | 3,66 | 3,46 | 3,60 | 3,86% | 276.841,00 |
| 06.02.2024 | 3,67 | 3,69 | 3,47 | 3,47 | -5,45% | 420.579,00 |
| 05.02.2024 | 3,60 | 3,67 | 3,58 | 3,67 | 2,17% | 319.968,00 |
| 02.02.2024 | 3,50 | 3,61 | 3,50 | 3,59 | 3,16% | 302.219,00 |
| 01.02.2024 | 3,38 | 3,55 | 3,38 | 3,48 | 2,78% | 376.015,00 |
| 31.01.2024 | 3,46 | 3,49 | 3,38 | 3,39 | -2,81% | 480.235,00 |
| 30.01.2024 | 3,55 | 3,59 | 3,42 | 3,48 | -0,80% | 718.609,00 |
| 29.01.2024 | 3,77 | 3,78 | 3,39 | 3,51 | -14,47% | 1.453.670,00 |
| 26.01.2024 | 4,05 | 4,14 | 4,05 | 4,11 | 1,43% | 286.630,00 |
| 25.01.2024 | 4,06 | 4,08 | 4,00 | 4,05 | -0,83% | 188.507,00 |
| 24.01.2024 | 4,06 | 4,09 | 4,01 | 4,08 | 0,44% | 178.690,00 |
| 23.01.2024 | 4,10 | 4,12 | 4,04 | 4,06 | -0,93% | 206.623,00 |
| 22.01.2024 | 4,00 | 4,11 | 4,00 | 4,10 | 2,76% | 290.850,00 |
| 19.01.2024 | 4,12 | 4,12 | 3,91 | 3,99 | -2,82% | 411.100,00 |
| 18.01.2024 | 4,18 | 4,19 | 4,07 | 4,11 | -2,00% | 235.458,00 |
| 17.01.2024 | 4,26 | 4,26 | 4,09 | 4,19 | -1,96% | 242.330,00 |
| 16.01.2024 | 4,31 | 4,37 | 4,23 | 4,28 | -1,47% | 239.026,00 |
| 15.01.2024 | 4,33 | 4,40 | 4,32 | 4,34 | -0,14% | 261.274,00 |
| 12.01.2024 | 4,38 | 4,42 | 4,34 | 4,35 | -0,23% | 186.656,00 |
| 11.01.2024 | 4,50 | 4,53 | 4,31 | 4,36 | -2,64% | 266.828,00 |
| 10.01.2024 | 4,36 | 4,49 | 4,33 | 4,47 | 1,64% | 205.541,00 |
| 09.01.2024 | 4,25 | 4,40 | 4,23 | 4,40 | 3,14% | 281.724,00 |
| 08.01.2024 | 4,27 | 4,30 | 4,17 | 4,27 | -0,61% | 210.811,00 |
| 05.01.2024 | 4,26 | 4,31 | 4,17 | 4,29 | -0,05% | 170.714,00 |
| 04.01.2024 | 4,30 | 4,34 | 4,21 | 4,30 | -0,56% | 287.339,00 |
| 03.01.2024 | 4,49 | 4,52 | 4,26 | 4,32 | -1,64% | 556.823,00 |
| 02.01.2024 | 4,25 | 4,39 | 4,25 | 4,39 | 3,34% | 320.336,00 |
| 29.12.2023 | 4,18 | 4,30 | 4,18 | 4,25 | 1,09% | 169.450,00 |
| 28.12.2023 | 4,32 | 4,36 | 4,16 | 4,20 | -2,82% | 348.404,00 |
| 27.12.2023 | 4,36 | 4,44 | 4,31 | 4,33 | -0,87% | 450.311,00 |
| 22.12.2023 | 4,17 | 4,38 | 4,15 | 4,36 | 3,86% | 472.905,00 |
| 21.12.2023 | 4,18 | 4,22 | 4,07 | 4,20 | -1,55% | 398.612,00 |
| 20.12.2023 | 4,05 | 4,27 | 4,05 | 4,27 | 5,12% | 969.591,00 |
| 19.12.2023 | 4,06 | 4,11 | 3,99 | 4,06 | -0,20% | 333.690,00 |
| 18.12.2023 | 4,06 | 4,13 | 4,00 | 4,07 | -0,73% | 379.301,00 |
| 15.12.2023 | 3,98 | 4,10 | 3,97 | 4,10 | 3,69% | 1.379.718,00 |
| 14.12.2023 | 3,78 | 3,98 | 3,78 | 3,95 | 6,07% | 511.585,00 |
| 13.12.2023 | 3,77 | 3,79 | 3,70 | 3,73 | -0,96% | 743.230,00 |
| 12.12.2023 | 3,85 | 3,89 | 3,75 | 3,76 | -2,94% | 266.921,00 |
| 11.12.2023 | 3,89 | 3,96 | 3,87 | 3,88 | -0,87% | 174.499,00 |
| 08.12.2023 | 3,93 | 4,01 | 3,91 | 3,91 | -0,36% | 308.908,00 |
| 07.12.2023 | 3,92 | 3,94 | 3,86 | 3,92 | 0,46% | 547.120,00 |
| 06.12.2023 | 3,95 | 3,98 | 3,86 | 3,91 | -1,11% | 657.851,00 |
| 05.12.2023 | 3,83 | 3,98 | 3,79 | 3,95 | 2,44% | 433.689,00 |
| 04.12.2023 | 3,88 | 4,07 | 3,79 | 3,86 | -0,67% | 783.121,00 |
| 01.12.2023 | 3,80 | 3,91 | 3,78 | 3,88 | 2,48% | 639.953,00 |
| 30.11.2023 | 3,80 | 3,84 | 3,70 | 3,79 | 0,91% | 909.278,00 |