Eutelsat Communications SA ETL
EURONEXT · Frankreich · Kommunikation
€1,53-0,05 (-3,29 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1,53 | -3,32 % | €1,57 | €1,58 | €1,53 | 2,36M |
| 2026-09-30 | €1,58 | -1,13 % | €1,61 | €1,64 | €1,57 | 2,15M |
| 2026-09-29 | €1,60 | -3,21 % | €1,65 | €1,67 | €1,60 | 2,17M |
| 2026-09-28 | €1,65 | -3,19 % | €1,69 | €1,72 | €1,65 | 1,11M |
| 2026-09-25 | €1,71 | +0,95 % | €1,72 | €1,74 | €1,69 | 1,22M |
| 2026-09-24 | €1,69 | -4,38 % | €1,76 | €1,76 | €1,69 | 2,03M |
| 2026-09-23 | €1,77 | +0,45 % | €1,78 | €1,80 | €1,74 | 1,44M |
| 2026-09-22 | €1,76 | -1,89 % | €1,80 | €1,84 | €1,75 | 2,14M |
| 2026-09-21 | €1,79 | +2,40 % | €1,74 | €1,81 | €1,73 | 1,63M |
| 2026-09-18 | €1,75 | -2,99 % | €1,80 | €1,81 | €1,75 | 3,86M |
| 2026-09-17 | €1,81 | -0,41 % | €1,82 | €1,82 | €1,78 | 980,79K |
| 2026-09-16 | €1,81 | +0,39 % | €1,82 | €1,83 | €1,78 | 788,21K |
| 2026-09-15 | €1,81 | -1,61 % | €1,84 | €1,86 | €1,79 | 998,35K |
| 2026-09-14 | €1,84 | -1,90 % | €1,86 | €1,89 | €1,78 | 2,39M |
| 2026-09-11 | €1,87 | +0,62 % | €1,86 | €1,92 | €1,85 | 1,33M |
| 2026-09-10 | €1,86 | -1,27 % | €1,90 | €1,91 | €1,82 | 2,41M |
| 2026-09-09 | €1,88 | -3,53 % | €1,96 | €1,96 | €1,86 | 1,56M |
| 2026-09-08 | €1,95 | +6,08 % | €1,85 | €1,96 | €1,84 | 2,70M |
| 2026-09-07 | €1,84 | +2,96 % | €1,80 | €1,85 | €1,80 | 1,19M |
| 2026-09-04 | €1,79 | -2,40 % | €1,86 | €1,87 | €1,79 | 1,60M |
| 2026-09-03 | €1,83 | +3,24 % | €1,78 | €1,86 | €1,76 | 3,05M |
| 2026-09-02 | €1,78 | +2,10 % | €1,75 | €1,78 | €1,68 | 3,50M |
| 2026-09-01 | €1,74 | -5,51 % | €1,84 | €1,84 | €1,72 | 5,10M |
| 2026-08-31 | €1,84 | -0,81 % | €1,86 | €1,87 | €1,83 | 1,73M |
| 2026-08-28 | €1,86 | +0,35 % | €1,86 | €1,89 | €1,85 | 1,35M |
| 2026-08-27 | €1,85 | +0,82 % | €1,84 | €1,87 | €1,83 | 1,98M |
| 2026-08-26 | €1,83 | -1,69 % | €1,90 | €1,92 | €1,83 | 2,04M |
| 2026-08-25 | €1,87 | +0,03 % | €1,88 | €1,89 | €1,84 | 1,93M |
| 2026-08-24 | €1,87 | -1,61 % | €1,90 | €1,92 | €1,82 | 2,52M |
| 2026-08-21 | €1,90 | -1,28 % | €1,91 | €1,93 | €1,88 | 2,45M |
| 2026-08-20 | €1,92 | -2,02 % | €1,95 | €1,98 | €1,91 | 2,94M |
| 2026-08-19 | €1,96 | -4,09 % | €2,03 | €2,03 | €1,93 | 4,62M |
| 2026-08-18 | €2,04 | -3,27 % | €2,09 | €2,10 | €2,04 | 1,62M |
| 2026-08-17 | €2,11 | -1,54 % | €2,17 | €2,17 | €2,09 | 1,09M |
| 2026-08-14 | €2,14 | -3,38 % | €2,23 | €2,26 | €2,14 | 2,15M |
| 2026-08-13 | €2,22 | +2,68 % | €2,16 | €2,27 | €2,16 | 2,93M |
| 2026-08-12 | €2,16 | +2,46 % | €2,13 | €2,17 | €2,12 | 1,70M |
| 2026-08-11 | €2,11 | +2,43 % | €2,08 | €2,16 | €2,06 | 2,27M |
| 2026-08-10 | €2,06 | +0,78 % | €2,01 | €2,15 | €1,98 | 3,57M |
| 2026-08-07 | €2,04 | -4,58 % | €2,14 | €2,16 | €1,93 | 11,61M |
| 2026-08-06 | €2,14 | -0,37 % | €2,13 | €2,18 | €2,12 | 1,43M |
| 2026-08-05 | €2,15 | -2,01 % | €2,22 | €2,29 | €2,14 | 2,50M |
| 2026-08-04 | €2,19 | +3,44 % | €2,14 | €2,20 | €2,12 | 1,91M |
| 2026-08-03 | €2,12 | +3,31 % | €2,10 | €2,12 | €2,04 | 1,85M |
| 2026-07-31 | €2,05 | +0,44 % | €2,06 | €2,13 | €2,05 | 1,84M |
| 2026-07-30 | €2,04 | -1,21 % | €2,06 | €2,06 | €1,95 | 3,02M |
| 2026-07-29 | €2,07 | +0,15 % | €2,07 | €2,09 | €2,02 | 1,39M |
| 2026-07-28 | €2,07 | -1,62 % | €2,12 | €2,15 | €2,01 | 1,84M |
| 2026-07-27 | €2,10 | +4,53 % | €2,20 | €2,20 | €2,06 | 3,94M |
| 2026-07-24 | €2,01 | -2,85 % | €2,07 | €2,09 | €1,98 | 2,15M |
| 2026-07-23 | €2,07 | -3,59 % | €2,12 | €2,12 | €2,05 | 1,27M |
| 2026-07-22 | €2,14 | +2,34 % | €2,08 | €2,18 | €2,06 | 1,60M |
| 2026-07-21 | €2,10 | -0,38 % | €2,10 | €2,11 | €2,03 | 1,70M |
| 2026-07-20 | €2,10 | -2,23 % | €2,21 | €2,23 | €2,08 | 1,69M |
| 2026-07-17 | €2,15 | +0,09 % | €2,14 | €2,16 | €2,10 | 1,54M |
| 2026-07-16 | €2,15 | -3,02 % | €2,21 | €2,21 | €2,13 | 2,36M |
| 2026-07-15 | €2,22 | -5,46 % | €2,35 | €2,35 | €2,22 | 1,35M |
| 2026-07-14 | €2,35 | +2,85 % | €2,27 | €2,36 | €2,25 | 1,14M |
| 2026-07-13 | €2,28 | -3,27 % | €2,33 | €2,34 | €2,26 | 1,13M |
| 2026-07-10 | €2,36 | -2,68 % | €2,40 | €2,47 | €2,32 | 1,44M |
| 2026-07-09 | €2,42 | -2,42 % | €2,52 | €2,53 | €2,39 | 1,36M |
| 2026-07-08 | €2,48 | +0,65 % | €2,42 | €2,52 | €2,37 | 2,03M |
| 2026-07-07 | €2,47 | -3,29 % | €2,58 | €2,62 | €2,47 | 1,65M |
| 2026-07-06 | €2,55 | +0,31 % | €2,54 | €2,60 | €2,47 | 1,43M |
| 2026-07-03 | €2,54 | +0,43 % | €2,50 | €2,57 | €2,45 | 1,58M |
| 2026-07-02 | €2,53 | +1,28 % | €2,50 | €2,57 | €2,44 | 2,17M |
| 2026-07-01 | €2,50 | +3,56 % | €2,43 | €2,57 | €2,40 | 3,72M |
| 2026-06-30 | €2,41 | +7,20 % | €2,27 | €2,41 | €2,24 | 4,66M |
| 2026-06-29 | €2,25 | +2,79 % | €2,24 | €2,31 | €2,17 | 3,84M |
| 2026-06-26 | €2,19 | +1,39 % | €2,15 | €2,19 | €2,09 | 3,21M |
| 2026-06-25 | €2,16 | -6,90 % | €2,33 | €2,33 | €2,16 | 4,11M |
| 2026-06-24 | €2,32 | -4,53 % | €2,44 | €2,44 | €2,27 | 2,69M |
| 2026-06-23 | €2,43 | -0,25 % | €2,33 | €2,43 | €2,30 | 3,08M |
| 2026-06-22 | €2,44 | +0,54 % | €2,43 | €2,45 | €2,32 | 3,44M |
| 2026-06-19 | €2,42 | +2,02 % | €2,44 | €2,47 | €2,31 | 5,68M |
| 2026-06-18 | €2,38 | -7,01 % | €2,54 | €2,54 | €2,31 | 5,06M |
| 2026-06-17 | €2,55 | -1,39 % | €2,61 | €2,61 | €2,48 | 4,42M |
| 2026-06-16 | €2,59 | -4,11 % | €2,80 | €2,84 | €2,57 | 4,93M |
| 2026-06-15 | €2,70 | -8,04 % | €2,93 | €2,96 | €2,65 | 5,33M |
| 2026-06-12 | €2,94 | +0,14 % | €2,94 | €3,07 | €2,82 | 4,12M |
| 2026-06-11 | €2,93 | +4,75 % | €2,87 | €3,04 | €2,79 | 3,95M |
| 2026-06-10 | €2,80 | -2,30 % | €2,88 | €2,93 | €2,80 | 4,97M |
| 2026-06-09 | €2,87 | -5,22 % | €3,09 | €3,21 | €2,86 | 4,18M |
| 2026-06-08 | €3,02 | +0,37 % | €3,03 | €3,16 | €2,90 | 3,98M |
| 2026-06-05 | €3,01 | -9,30 % | €3,27 | €3,29 | €2,97 | 5,44M |
| 2026-06-04 | €3,32 | +1,87 % | €3,28 | €3,35 | €3,10 | 4,49M |
| 2026-06-03 | €3,26 | -6,70 % | €3,54 | €3,54 | €3,24 | 3,95M |
| 2026-06-02 | €3,49 | -8,00 % | €3,77 | €3,78 | €3,48 | 5,09M |
| 2026-06-01 | €3,80 | -4,43 % | €3,90 | €3,93 | €3,75 | 4,39M |
| 2026-05-29 | €3,97 | -11,86 % | €4,42 | €4,44 | €3,71 | 10,91M |