32,970€
1,82%
Echtzeit-Aktienkurs Cellnex Telecom S.A.
Bid:
Ask:
Aktienkurse zur Cellnex Telecom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 32,50 | 33,09 | 32,42 | 32,94 | 1,73% | 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 |
| 10.12.2024 | 33,35 | 33,35 | 33,21 | 33,21 | -0,57% | 34,00 |
| 09.12.2024 | 33,81 | 33,82 | 33,40 | 33,40 | -1,33% | 453,00 |
| 06.12.2024 | 34,19 | 34,19 | 33,85 | 33,85 | -0,91% | 36,00 |
| 05.12.2024 | 33,45 | 34,16 | 33,45 | 34,16 | 2,71% | 628,00 |
| 04.12.2024 | 33,58 | 33,77 | 33,26 | 33,26 | -0,60% | 108,00 |
| 03.12.2024 | 33,96 | 33,96 | 33,46 | 33,46 | -1,09% | 12,00 |
| 02.12.2024 | 33,78 | 34,20 | 33,78 | 33,83 | -0,56% | 65,00 |
| 29.11.2024 | 33,77 | 34,09 | 33,77 | 34,02 | 0,47% | 6,00 |
| 28.11.2024 | 33,60 | 33,97 | 33,60 | 33,86 | 1,50% | 34,00 |
| 27.11.2024 | 33,10 | 33,38 | 32,89 | 33,36 | 0,51% | 143,00 |
| 26.11.2024 | 33,09 | 33,24 | 32,94 | 33,19 | 0,36% | 155,00 |
| 25.11.2024 | 32,75 | 33,07 | 32,66 | 33,07 | 1,82% | 2.050,00 |
| 22.11.2024 | 31,61 | 32,51 | 31,61 | 32,48 | 2,72% | 37,00 |
| 21.11.2024 | 32,22 | 32,22 | 31,51 | 31,62 | -1,43% | 201,00 |
| 20.11.2024 | 32,35 | 32,35 | 32,08 | 32,08 | -0,28% | 64,00 |
| 19.11.2024 | 31,61 | 32,17 | 31,40 | 32,17 | 2,22% | 227,00 |
| 18.11.2024 | 31,75 | 31,86 | 31,47 | 31,47 | -0,38% | 8,00 |
| 15.11.2024 | 31,80 | 31,80 | 31,59 | 31,59 | -1,25% | 2.517,00 |
| 14.11.2024 | 31,67 | 31,99 | 31,59 | 31,99 | 0,47% | 114,00 |
| 13.11.2024 | 32,33 | 32,49 | 31,74 | 31,84 | -2,48% | 66,00 |
| 12.11.2024 | 33,44 | 33,44 | 32,65 | 32,65 | -3,32% | 3.344,00 |
| 11.11.2024 | 33,36 | 33,87 | 33,25 | 33,77 | 2,09% | 64,00 |
| 08.11.2024 | 32,71 | 33,08 | 32,71 | 33,08 | 2,35% | 247,00 |
| 07.11.2024 | 32,56 | 32,59 | 32,18 | 32,32 | -0,68% | 108,00 |
| 06.11.2024 | 33,53 | 33,53 | 32,38 | 32,54 | -3,90% | 5.222,00 |
| 05.11.2024 | 33,84 | 33,86 | 33,78 | 33,86 | -0,65% | 407,00 |
| 04.11.2024 | 34,06 | 34,14 | 34,05 | 34,08 | 0,24% | 12,00 |
| 01.11.2024 | 33,75 | 34,06 | 33,75 | 34,00 | 1,34% | 453,00 |
| 31.10.2024 | 34,11 | 34,18 | 33,55 | 33,55 | -2,24% | 2.959,00 |
| 30.10.2024 | 34,41 | 34,41 | 34,25 | 34,32 | -1,24% | 605,00 |
| 29.10.2024 | 35,10 | 35,10 | 34,75 | 34,75 | -1,84% | 166,00 |
| 28.10.2024 | 35,26 | 35,40 | 35,05 | 35,40 | 0,63% | 16,00 |
| 25.10.2024 | 35,22 | 35,22 | 35,18 | 35,18 | 0,09% | 5,00 |
| 24.10.2024 | 34,82 | 35,15 | 34,82 | 35,15 | 0,98% | 186,00 |
| 23.10.2024 | 34,64 | 34,81 | 34,30 | 34,81 | 0,55% | 15,00 |
| 22.10.2024 | 35,40 | 35,40 | 34,27 | 34,62 | -3,21% | 1.699,00 |
| 21.10.2024 | 36,00 | 36,00 | 35,62 | 35,77 | -1,41% | 10,00 |
| 18.10.2024 | 36,12 | 36,28 | 36,12 | 36,28 | -0,06% | 6,00 |
| 17.10.2024 | 36,86 | 36,87 | 36,00 | 36,30 | -1,39% | 809,00 |
| 16.10.2024 | 36,04 | 36,94 | 36,04 | 36,81 | 1,94% | 81,00 |
| 15.10.2024 | 35,78 | 36,32 | 35,78 | 36,11 | 0,75% | 309,00 |
| 14.10.2024 | 35,37 | 35,98 | 35,27 | 35,84 | 1,30% | 605,00 |
| 11.10.2024 | 35,21 | 35,45 | 35,21 | 35,38 | 0,28% | 11,00 |
| 10.10.2024 | 35,86 | 35,86 | 35,21 | 35,28 | -1,84% | 498,00 |
| 09.10.2024 | 35,76 | 36,17 | 35,76 | 35,94 | 0,42% | 1.415,00 |
| 08.10.2024 | 35,78 | 35,83 | 35,56 | 35,79 | 0,90% | 15,00 |
| 07.10.2024 | 36,32 | 36,53 | 35,47 | 35,47 | -2,29% | 679,00 |
| 04.10.2024 | 36,58 | 37,12 | 36,16 | 36,30 | -0,98% | 3.490,00 |
| 03.10.2024 | 36,43 | 36,66 | 36,43 | 36,66 | -0,27% | 8,00 |
| 02.10.2024 | 36,83 | 36,83 | 36,49 | 36,76 | -0,51% | 413,00 |
| 01.10.2024 | 36,50 | 37,08 | 36,50 | 36,95 | 1,23% | 369,00 |
| 30.09.2024 | 36,60 | 36,60 | 36,12 | 36,50 | -0,57% | 405,00 |
| 27.09.2024 | 36,45 | 36,84 | 36,45 | 36,71 | 1,05% | 9,00 |
| 26.09.2024 | 36,48 | 36,76 | 36,33 | 36,33 | 0,72% | 390,00 |
| 25.09.2024 | 35,69 | 36,20 | 35,69 | 36,07 | 0,14% | 215,00 |
| 24.09.2024 | 36,61 | 36,61 | 36,02 | 36,02 | -1,04% | 707,00 |
| 23.09.2024 | 35,83 | 36,40 | 35,83 | 36,40 | 1,62% | 236,00 |
| 20.09.2024 | 36,05 | 36,05 | 35,68 | 35,82 | -0,22% | 338,00 |
| 19.09.2024 | 37,11 | 37,11 | 35,90 | 35,90 | -3,10% | 265,00 |
| 18.09.2024 | 36,89 | 37,05 | 36,82 | 37,05 | 0,46% | 291,00 |
| 17.09.2024 | 36,80 | 37,11 | 36,72 | 36,88 | 0,41% | 612,00 |
| 16.09.2024 | 36,82 | 36,82 | 36,73 | 36,73 | 0,00% | 437,00 |
| 13.09.2024 | 36,74 | 36,74 | 36,70 | 36,73 | 1,46% | 6,00 |
| 12.09.2024 | 36,70 | 36,70 | 36,20 | 36,20 | -0,41% | 492,00 |
| 11.09.2024 | 35,98 | 36,35 | 35,88 | 36,35 | 0,89% | 52,00 |
| 10.09.2024 | 35,73 | 36,03 | 35,73 | 36,03 | 1,64% | 310,00 |
| 09.09.2024 | 35,33 | 35,51 | 35,33 | 35,45 | 0,51% | 446,00 |
| 06.09.2024 | 35,66 | 35,80 | 35,20 | 35,27 | -0,31% | 43,00 |