29,665€
1,45%
Echtzeit-Aktienkurs Cellnex Telecom S.A.
Bid:
Ask:
Aktienkurse zur Cellnex Telecom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 29,40 | 29,75 | 29,04 | 29,60 | 1,23% | 1.420,00 |
| 01.10.2025 | 29,53 | 29,54 | 29,06 | 29,24 | -0,65% | 1.140,00 |
| 30.09.2025 | 29,25 | 29,60 | 29,08 | 29,43 | 0,86% | 1.334,00 |
| 29.09.2025 | 28,84 | 29,19 | 28,57 | 29,18 | 1,96% | 1.535,00 |
| 26.09.2025 | 28,40 | 28,72 | 28,16 | 28,62 | 1,02% | 460,00 |
| 25.09.2025 | 28,48 | 28,48 | 28,28 | 28,33 | -0,39% | 2.018,00 |
| 24.09.2025 | 28,75 | 28,76 | 28,40 | 28,44 | -0,87% | 2.477,00 |
| 23.09.2025 | 28,88 | 29,22 | 28,62 | 28,69 | -0,28% | 1.524,00 |
| 22.09.2025 | 29,48 | 29,48 | 28,72 | 28,77 | -2,01% | 5.903,00 |
| 19.09.2025 | 29,80 | 29,95 | 29,09 | 29,36 | 0,75% | 2.359,00 |
| 18.09.2025 | 29,66 | 29,71 | 29,14 | 29,14 | -1,69% | 835,00 |
| 17.09.2025 | 29,49 | 29,64 | 29,20 | 29,64 | 0,88% | 5.872,00 |
| 16.09.2025 | 30,21 | 30,21 | 29,30 | 29,38 | -2,46% | 4.737,00 |
| 15.09.2025 | 30,60 | 30,70 | 30,12 | 30,12 | -1,44% | 1.151,00 |
| 12.09.2025 | 30,37 | 30,56 | 30,17 | 30,56 | 0,92% | 2.351,00 |
| 11.09.2025 | 30,06 | 30,71 | 30,05 | 30,28 | 0,56% | 409,00 |
| 10.09.2025 | 30,05 | 30,20 | 29,67 | 30,11 | 0,23% | 758,00 |
| 09.09.2025 | 30,12 | 30,24 | 29,90 | 30,04 | -0,43% | 4.396,00 |
| 08.09.2025 | 30,70 | 30,84 | 30,12 | 30,17 | -1,57% | 1.037,00 |
| 05.09.2025 | 30,10 | 30,67 | 29,93 | 30,65 | 2,13% | 3.480,00 |
| 04.09.2025 | 29,85 | 30,22 | 29,73 | 30,01 | 0,91% | 784,00 |
| 03.09.2025 | 29,76 | 29,85 | 29,50 | 29,74 | -0,60% | 6.106,00 |
| 02.09.2025 | 30,46 | 30,46 | 29,60 | 29,92 | -2,13% | 2.218,00 |
| 01.09.2025 | 30,48 | 30,60 | 30,34 | 30,57 | 0,43% | 1.120,00 |
| 29.08.2025 | 31,04 | 31,22 | 30,39 | 30,44 | -1,93% | 1.820,00 |
| 28.08.2025 | 31,01 | 31,10 | 30,69 | 31,04 | 0,49% | 178,00 |
| 27.08.2025 | 31,03 | 31,20 | 30,89 | 30,89 | -0,32% | 312,00 |
| 26.08.2025 | 31,08 | 31,27 | 30,92 | 30,99 | -0,23% | 4.141,00 |
| 25.08.2025 | 30,95 | 31,29 | 30,93 | 31,06 | 0,03% | 2.896,00 |
| 22.08.2025 | 29,91 | 31,05 | 29,81 | 31,05 | 4,02% | 2.367,00 |
| 21.08.2025 | 30,23 | 30,23 | 29,82 | 29,85 | -1,26% | 3.181,00 |
| 20.08.2025 | 30,18 | 30,35 | 30,14 | 30,23 | -0,03% | 1.755,00 |
| 19.08.2025 | 30,19 | 30,27 | 30,04 | 30,24 | 0,23% | 3.466,00 |
| 18.08.2025 | 30,62 | 30,62 | 30,17 | 30,17 | -1,34% | 217,00 |
| 15.08.2025 | 30,37 | 30,58 | 30,21 | 30,58 | 1,12% | 588,00 |
| 14.08.2025 | 29,95 | 30,31 | 29,95 | 30,24 | 0,67% | 1.472,00 |
| 13.08.2025 | 30,00 | 30,17 | 29,90 | 30,04 | 0,33% | 2.587,00 |
| 12.08.2025 | 30,36 | 30,36 | 29,74 | 29,94 | -1,22% | 5.994,00 |
| 11.08.2025 | 30,21 | 30,45 | 30,03 | 30,31 | 0,70% | 2.183,00 |
| 08.08.2025 | 30,47 | 30,57 | 30,10 | 30,10 | -1,05% | 3.235,00 |
| 07.08.2025 | 30,83 | 30,83 | 30,14 | 30,42 | -0,65% | 4.635,00 |
| 06.08.2025 | 31,05 | 31,10 | 30,38 | 30,62 | -0,55% | 5.776,00 |
| 05.08.2025 | 31,27 | 31,44 | 30,78 | 30,79 | -0,90% | 6.621,00 |
| 04.08.2025 | 31,62 | 31,67 | 30,74 | 31,07 | -0,96% | 604,00 |
| 01.08.2025 | 30,88 | 31,52 | 30,40 | 31,37 | 1,06% | 3.083,00 |
| 31.07.2025 | 31,51 | 31,51 | 30,87 | 31,04 | -1,24% | 2.358,00 |
| 30.07.2025 | 31,24 | 31,58 | 30,98 | 31,43 | 0,64% | 4.149,00 |
| 29.07.2025 | 32,30 | 32,73 | 31,03 | 31,23 | -3,19% | 6.516,00 |
| 28.07.2025 | 33,13 | 33,23 | 32,14 | 32,26 | -0,49% | 1.718,00 |
| 25.07.2025 | 33,08 | 33,08 | 32,15 | 32,42 | -2,50% | 6.391,00 |
| 24.07.2025 | 33,51 | 33,70 | 33,00 | 33,25 | -0,78% | 1.344,00 |
| 23.07.2025 | 33,97 | 34,00 | 33,38 | 33,51 | -0,30% | 3.010,00 |
| 22.07.2025 | 32,88 | 33,61 | 32,88 | 33,61 | 1,66% | 1.974,00 |
| 21.07.2025 | 32,78 | 33,08 | 32,74 | 33,06 | 0,88% | 1.995,00 |
| 18.07.2025 | 32,72 | 32,94 | 32,58 | 32,77 | 0,96% | 2.699,00 |
| 17.07.2025 | 32,50 | 32,50 | 32,40 | 32,46 | 0,22% | 2.488,00 |
| 16.07.2025 | 32,15 | 32,39 | 31,79 | 32,39 | -0,09% | 2.881,00 |
| 15.07.2025 | 32,47 | 32,47 | 32,18 | 32,42 | 1,00% | 38,00 |
| 14.07.2025 | 31,98 | 32,10 | 31,95 | 32,10 | -0,50% | 44,00 |
| 11.07.2025 | 32,23 | 32,33 | 32,15 | 32,26 | -0,37% | 954,00 |
| 10.07.2025 | 32,36 | 32,53 | 32,26 | 32,38 | 0,00% | 3.451,00 |
| 09.07.2025 | 32,36 | 32,56 | 32,25 | 32,38 | 0,00% | 2.012,00 |
| 08.07.2025 | 32,75 | 32,87 | 32,10 | 32,38 | -1,01% | 4.449,00 |
| 07.07.2025 | 33,27 | 33,39 | 32,71 | 32,71 | -1,24% | 1.387,00 |
| 04.07.2025 | 33,23 | 33,46 | 33,07 | 33,12 | -0,39% | 1.040,00 |
| 03.07.2025 | 33,61 | 33,73 | 33,24 | 33,25 | -0,95% | 646,00 |
| 02.07.2025 | 34,16 | 34,16 | 33,50 | 33,57 | -1,50% | 980,00 |
| 01.07.2025 | 33,47 | 34,08 | 33,47 | 34,08 | 3,43% | 288,00 |
| 30.06.2025 | 32,95 | 33,13 | 32,78 | 32,95 | 0,64% | 541,00 |
| 27.06.2025 | 33,10 | 33,22 | 32,74 | 32,74 | -0,79% | 146,00 |
| 26.06.2025 | 32,94 | 33,46 | 32,94 | 33,00 | 0,40% | 2.456,00 |
| 25.06.2025 | 33,59 | 33,59 | 32,79 | 32,87 | -2,00% | 174,00 |
| 24.06.2025 | 33,77 | 33,88 | 32,93 | 33,54 | 0,63% | 613,00 |
| 23.06.2025 | 32,48 | 33,33 | 32,43 | 33,33 | 1,86% | 922,00 |
| 20.06.2025 | 32,86 | 32,98 | 32,52 | 32,72 | 0,80% | 246,00 |
| 19.06.2025 | 32,65 | 32,66 | 32,46 | 32,46 | -1,37% | 524,00 |
| 18.06.2025 | 32,80 | 32,98 | 32,80 | 32,91 | 0,09% | 17,00 |
| 17.06.2025 | 32,53 | 32,99 | 32,33 | 32,88 | 0,77% | 236,00 |
| 16.06.2025 | 33,00 | 33,00 | 32,46 | 32,63 | -1,15% | 1.351,00 |
| 13.06.2025 | 32,74 | 33,35 | 32,74 | 33,01 | -0,33% | 107,00 |
| 12.06.2025 | 33,19 | 33,31 | 32,99 | 33,12 | -1,25% | 865,00 |
| 11.06.2025 | 33,57 | 33,57 | 33,54 | 33,54 | -0,86% | 21,00 |
| 10.06.2025 | 33,42 | 33,84 | 33,42 | 33,83 | 1,02% | 1.551,00 |
| 09.06.2025 | 33,66 | 33,74 | 33,49 | 33,49 | -0,56% | 202,00 |
| 06.06.2025 | 34,04 | 34,29 | 33,68 | 33,68 | -1,09% | 309,00 |
| 05.06.2025 | 34,02 | 34,17 | 34,02 | 34,05 | -0,23% | 3.792,00 |
| 04.06.2025 | 34,04 | 34,13 | 33,73 | 34,13 | 0,56% | 128,00 |
| 03.06.2025 | 34,06 | 34,13 | 33,90 | 33,94 | -0,50% | 522,00 |
| 02.06.2025 | 33,54 | 34,11 | 33,54 | 34,11 | 0,59% | 1.073,00 |
| 30.05.2025 | 33,47 | 33,98 | 33,31 | 33,91 | 1,53% | 422,00 |
| 29.05.2025 | 33,64 | 33,64 | 32,91 | 33,40 | 0,21% | 1.378,00 |
| 28.05.2025 | 33,54 | 33,66 | 33,33 | 33,33 | -0,86% | 60,00 |
| 27.05.2025 | 33,56 | 33,62 | 33,56 | 33,62 | 0,60% | 1.395,00 |
| 26.05.2025 | 33,75 | 33,78 | 33,22 | 33,42 | 0,15% | 2.074,00 |
| 23.05.2025 | 33,10 | 33,37 | 32,99 | 33,37 | 0,57% | 36,00 |
| 22.05.2025 | 33,25 | 33,45 | 32,84 | 33,18 | -0,36% | 361,00 |
| 21.05.2025 | 33,76 | 34,02 | 33,23 | 33,30 | -1,36% | 313,00 |
| 20.05.2025 | 33,33 | 33,83 | 33,33 | 33,76 | 2,55% | 2.469,00 |
| 19.05.2025 | 33,42 | 33,42 | 32,55 | 32,92 | -1,02% | 1.024,00 |
| 16.05.2025 | 33,21 | 33,41 | 33,21 | 33,26 | 0,15% | 146,00 |