33,455€
-3,45%
Echtzeit-Aktienkurs Cellnex Telecom S.A.
Bid:
Ask:
Aktienkurse zur Cellnex Telecom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 34,72 | 34,72 | 33,01 | 33,49 | -3,35% | 1.356,00 |
| 08.05.2025 | 35,14 | 35,14 | 34,31 | 34,65 | -0,49% | 32,00 |
| 07.05.2025 | 35,19 | 35,19 | 34,42 | 34,82 | -0,88% | 211,00 |
| 06.05.2025 | 35,50 | 35,50 | 34,99 | 35,13 | -1,01% | 870,00 |
| 05.05.2025 | 35,30 | 35,85 | 35,30 | 35,49 | 0,20% | 1.830,00 |
| 02.05.2025 | 35,78 | 35,78 | 35,38 | 35,42 | -0,14% | 310,00 |
| 30.04.2025 | 35,57 | 35,59 | 35,37 | 35,47 | 0,48% | 922,00 |
| 29.04.2025 | 34,76 | 35,47 | 34,76 | 35,30 | 1,79% | 2.317,00 |
| 28.04.2025 | 34,73 | 35,15 | 34,68 | 34,68 | -0,06% | 2.791,00 |
| 25.04.2025 | 35,27 | 35,27 | 34,68 | 34,70 | -1,48% | 162,00 |
| 24.04.2025 | 34,81 | 35,37 | 34,81 | 35,22 | 1,00% | 170,00 |
| 23.04.2025 | 36,05 | 36,17 | 34,79 | 34,87 | -2,16% | 3.614,00 |
| 22.04.2025 | 34,80 | 35,64 | 34,80 | 35,64 | 1,05% | 160,00 |
| 17.04.2025 | 34,40 | 35,27 | 34,24 | 35,27 | 3,25% | 624,00 |
| 16.04.2025 | 33,11 | 34,44 | 33,11 | 34,16 | 1,67% | 1.416,00 |
| 15.04.2025 | 32,35 | 33,68 | 32,34 | 33,60 | 2,82% | 674,00 |
| 14.04.2025 | 32,31 | 32,68 | 32,19 | 32,68 | 1,97% | 1.004,00 |
| 11.04.2025 | 32,16 | 32,16 | 31,54 | 32,05 | 1,75% | 1.776,00 |
| 10.04.2025 | 32,69 | 32,99 | 31,40 | 31,50 | -4,75% | 1.878,00 |
| 09.04.2025 | 30,59 | 33,07 | 29,70 | 33,07 | 5,39% | 2.075,00 |
| 08.04.2025 | 32,27 | 32,79 | 31,10 | 31,38 | -1,44% | 4.722,00 |
| 07.04.2025 | 32,67 | 32,72 | 31,31 | 31,84 | -6,10% | 930,00 |
| 04.04.2025 | 35,02 | 35,83 | 33,56 | 33,91 | -4,24% | 2.347,00 |
| 03.04.2025 | 32,66 | 35,43 | 32,66 | 35,41 | 5,61% | 1.144,00 |
| 02.04.2025 | 33,35 | 33,92 | 33,35 | 33,53 | -0,21% | 2.258,00 |
| 01.04.2025 | 32,97 | 33,60 | 32,97 | 33,60 | 1,63% | 1.324,00 |
| 31.03.2025 | 33,12 | 33,19 | 32,94 | 33,06 | -0,42% | 974,00 |
| 28.03.2025 | 32,50 | 33,55 | 32,38 | 33,20 | 2,22% | 4.568,00 |
| 27.03.2025 | 31,88 | 32,78 | 31,73 | 32,48 | 0,68% | 1.121,00 |
| 26.03.2025 | 32,52 | 32,66 | 32,26 | 32,26 | -0,89% | 279,00 |
| 25.03.2025 | 32,55 | 32,70 | 32,46 | 32,55 | 0,18% | 272,00 |
| 24.03.2025 | 32,98 | 32,98 | 32,49 | 32,49 | -1,10% | 175,00 |
| 21.03.2025 | 32,61 | 32,89 | 32,61 | 32,85 | 0,49% | 1.018,00 |
| 20.03.2025 | 32,39 | 32,76 | 32,39 | 32,69 | 0,58% | 61,00 |
| 19.03.2025 | 31,92 | 32,50 | 31,88 | 32,50 | -0,94% | 2.667,00 |
| 18.03.2025 | 32,92 | 33,02 | 32,64 | 32,81 | -0,27% | 238,00 |
| 17.03.2025 | 32,16 | 32,90 | 32,09 | 32,90 | 1,73% | 226,00 |
| 14.03.2025 | 32,09 | 32,71 | 32,01 | 32,34 | 1,09% | 428,00 |
| 13.03.2025 | 31,59 | 32,40 | 31,59 | 31,99 | 1,33% | 30,00 |
| 12.03.2025 | 31,24 | 31,75 | 31,24 | 31,57 | 1,02% | 40,00 |
| 11.03.2025 | 31,51 | 32,31 | 31,25 | 31,25 | -0,73% | 946,00 |
| 10.03.2025 | 32,13 | 32,15 | 31,29 | 31,48 | -1,53% | 1.728,00 |
| 07.03.2025 | 30,98 | 32,12 | 30,75 | 31,97 | 3,26% | 3.322,00 |
| 06.03.2025 | 33,69 | 33,77 | 30,70 | 30,96 | -8,10% | 7.305,00 |
| 05.03.2025 | 35,55 | 35,79 | 33,29 | 33,69 | -5,18% | 1.991,00 |
| 04.03.2025 | 33,98 | 35,53 | 33,98 | 35,53 | 4,50% | 1.646,00 |
| 03.03.2025 | 34,57 | 34,57 | 34,00 | 34,00 | -1,31% | 1.891,00 |
| 28.02.2025 | 33,47 | 34,45 | 33,39 | 34,45 | 1,89% | 1.138,00 |
| 27.02.2025 | 33,79 | 34,02 | 33,46 | 33,81 | 0,39% | 1.658,00 |
| 26.02.2025 | 32,50 | 34,17 | 32,50 | 33,68 | 1,84% | 1.515,00 |
| 25.02.2025 | 32,26 | 33,07 | 32,19 | 33,07 | 2,80% | 432,00 |
| 24.02.2025 | 31,88 | 32,44 | 31,86 | 32,17 | 1,07% | 4.302,00 |
| 21.02.2025 | 31,13 | 31,83 | 31,13 | 31,83 | 2,81% | 361,00 |
| 20.02.2025 | 31,22 | 31,22 | 30,96 | 30,96 | -0,19% | 986,00 |
| 19.02.2025 | 31,13 | 31,35 | 30,99 | 31,02 | -0,70% | 1.198,00 |
| 18.02.2025 | 31,27 | 31,33 | 31,15 | 31,24 | -0,19% | 242,00 |
| 17.02.2025 | 31,77 | 31,77 | 31,15 | 31,30 | -1,51% | 770,00 |
| 14.02.2025 | 31,81 | 31,96 | 31,75 | 31,78 | -1,37% | 586,00 |
| 13.02.2025 | 32,25 | 32,25 | 32,01 | 32,22 | 1,00% | 1.816,00 |
| 12.02.2025 | 31,91 | 32,28 | 31,58 | 31,90 | 0,28% | 2.806,00 |
| 11.02.2025 | 32,10 | 32,10 | 31,77 | 31,81 | -0,66% | 1.205,00 |
| 10.02.2025 | 31,93 | 32,08 | 31,93 | 32,02 | 0,63% | 225,00 |
| 07.02.2025 | 32,36 | 32,36 | 31,82 | 31,82 | -1,88% | 1.216,00 |
| 06.02.2025 | 32,62 | 32,81 | 32,43 | 32,43 | -0,40% | 253,00 |
| 05.02.2025 | 32,49 | 32,61 | 32,49 | 32,56 | 2,29% | 18,00 |
| 04.02.2025 | 32,45 | 32,45 | 31,83 | 31,83 | -1,67% | 224,00 |
| 03.02.2025 | 31,47 | 32,48 | 31,46 | 32,37 | 0,40% | 758,00 |
| 31.01.2025 | 32,99 | 32,99 | 32,24 | 32,24 | -2,21% | 150,00 |
| 30.01.2025 | 32,46 | 32,97 | 32,46 | 32,97 | 1,82% | 805,00 |
| 29.01.2025 | 32,92 | 32,92 | 32,38 | 32,38 | -0,80% | 190,00 |
| 28.01.2025 | 32,27 | 32,79 | 32,27 | 32,64 | 1,27% | 293,00 |
| 27.01.2025 | 30,93 | 32,23 | 30,93 | 32,23 | 2,03% | 710,00 |
| 24.01.2025 | 31,95 | 31,95 | 31,56 | 31,59 | -0,57% | 1.748,00 |
| 23.01.2025 | 32,19 | 32,19 | 31,77 | 31,77 | -1,15% | 890,00 |
| 22.01.2025 | 32,16 | 32,20 | 31,92 | 32,14 | 0,12% | 1.002,00 |
| 21.01.2025 | 32,00 | 32,14 | 31,95 | 32,10 | 0,28% | 136,00 |
| 20.01.2025 | 32,18 | 32,24 | 31,86 | 32,01 | -0,09% | 865,00 |
| 17.01.2025 | 31,55 | 32,17 | 31,46 | 32,04 | 1,55% | 711,00 |
| 16.01.2025 | 31,12 | 31,55 | 30,97 | 31,55 | 1,74% | 1.883,00 |
| 15.01.2025 | 28,98 | 31,01 | 28,98 | 31,01 | 7,23% | 2.755,00 |
| 14.01.2025 | 28,76 | 28,92 | 28,63 | 28,92 | 0,45% | 2.609,00 |
| 13.01.2025 | 28,94 | 28,94 | 28,57 | 28,79 | -1,13% | 243,00 |
| 10.01.2025 | 29,05 | 29,21 | 28,64 | 29,12 | 0,97% | 1.036,00 |
| 09.01.2025 | 28,69 | 28,84 | 28,56 | 28,84 | 0,35% | 489,00 |
| 08.01.2025 | 29,56 | 29,56 | 28,49 | 28,74 | -2,87% | 1.586,00 |
| 07.01.2025 | 30,05 | 30,22 | 29,57 | 29,59 | -1,63% | 461,00 |
| 06.01.2025 | 30,91 | 30,91 | 30,08 | 30,08 | -2,46% | 669,00 |
| 03.01.2025 | 30,92 | 30,92 | 30,84 | 30,84 | -0,45% | 13,00 |
| 02.01.2025 | 30,82 | 31,07 | 30,67 | 30,98 | 1,97% | 331,00 |
| 30.12.2024 | 30,51 | 30,51 | 30,37 | 30,38 | -0,10% | 1.617,00 |
| 27.12.2024 | 30,21 | 30,80 | 30,21 | 30,41 | -0,10% | 3.169,00 |
| 23.12.2024 | 30,52 | 30,52 | 30,12 | 30,44 | -0,69% | 1.626,00 |
| 20.12.2024 | 29,54 | 30,84 | 29,54 | 30,65 | 3,37% | 3.671,00 |
| 19.12.2024 | 29,76 | 29,76 | 29,58 | 29,65 | -2,88% | 1.441,00 |
| 18.12.2024 | 31,09 | 31,09 | 30,53 | 30,53 | -1,80% | 1.586,00 |
| 17.12.2024 | 31,51 | 31,51 | 30,98 | 31,09 | -1,74% | 421,00 |
| 16.12.2024 | 32,21 | 32,34 | 31,60 | 31,64 | -2,83% | 897,00 |
| 13.12.2024 | 32,98 | 32,99 | 32,56 | 32,56 | -1,54% | 576,00 |
| 12.12.2024 | 32,92 | 33,07 | 32,92 | 33,07 | 0,06% | 38,00 |
| 11.12.2024 | 33,15 | 33,15 | 33,05 | 33,05 | -0,48% | 508,00 |