33,250€
-0,12%
Echtzeit-Aktienkurs Cellnex Telecom S.A.
Bid:
Ask:
Aktienkurse zur Cellnex Telecom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 33,12 | 33,27 | 33,12 | 33,24 | -0,89% | - |
| 02.04.2025 | 33,66 | 33,94 | 33,36 | 33,54 | -0,45% | - |
| 01.04.2025 | 33,23 | 33,74 | 32,96 | 33,69 | 1,28% | - |
| 31.03.2025 | 33,16 | 33,52 | 32,89 | 33,26 | -0,36% | - |
| 28.03.2025 | 32,73 | 33,64 | 32,55 | 33,38 | 2,39% | - |
| 27.03.2025 | 32,42 | 32,83 | 32,21 | 32,60 | 0,37% | - |
| 26.03.2025 | 32,76 | 32,84 | 32,27 | 32,48 | -0,93% | - |
| 25.03.2025 | 32,51 | 32,79 | 32,35 | 32,79 | 0,69% | - |
| 24.03.2025 | 32,69 | 32,97 | 32,33 | 32,56 | -0,46% | - |
| 21.03.2025 | 32,62 | 32,93 | 32,44 | 32,71 | 0,80% | - |
| 20.03.2025 | 32,69 | 32,93 | 32,45 | 32,45 | -0,18% | - |
| 19.03.2025 | 32,81 | 32,93 | 31,77 | 32,51 | -0,85% | - |
| 18.03.2025 | 32,90 | 33,07 | 32,51 | 32,79 | -0,30% | - |
| 17.03.2025 | 32,16 | 32,92 | 32,15 | 32,89 | 1,89% | - |
| 14.03.2025 | 32,15 | 32,73 | 31,99 | 32,28 | 1,06% | - |
| 13.03.2025 | 31,86 | 32,49 | 31,57 | 31,94 | 0,84% | - |
| 12.03.2025 | 31,18 | 31,81 | 31,12 | 31,68 | 1,75% | - |
| 11.03.2025 | 31,55 | 32,33 | 31,08 | 31,13 | -1,67% | - |
| 10.03.2025 | 31,80 | 32,00 | 31,07 | 31,66 | -0,66% | - |
| 07.03.2025 | 31,25 | 32,02 | 30,63 | 31,87 | 1,98% | - |
| 06.03.2025 | 33,41 | 33,51 | 30,58 | 31,25 | -6,21% | - |
| 05.03.2025 | 35,16 | 35,42 | 33,21 | 33,32 | -4,73% | - |
| 04.03.2025 | 34,36 | 35,28 | 34,03 | 34,98 | 1,83% | - |
| 03.03.2025 | 34,33 | 34,60 | 33,85 | 34,35 | -0,94% | - |
| 28.02.2025 | 33,71 | 34,69 | 33,52 | 34,67 | 3,08% | - |
| 27.02.2025 | 33,82 | 34,06 | 33,20 | 33,64 | -0,91% | - |
| 26.02.2025 | 32,97 | 34,28 | 32,73 | 33,95 | 3,05% | - |
| 25.02.2025 | 32,51 | 33,06 | 32,33 | 32,94 | 1,46% | 60,00 |
| 24.02.2025 | 31,91 | 32,60 | 31,79 | 32,47 | 1,88% | - |
| 21.02.2025 | 30,97 | 31,97 | 30,96 | 31,87 | 3,02% | - |
| 20.02.2025 | 30,87 | 31,38 | 30,85 | 30,93 | 0,32% | - |
| 19.02.2025 | 31,27 | 31,50 | 30,79 | 30,83 | -1,20% | - |
| 18.02.2025 | 31,26 | 31,50 | 31,08 | 31,21 | -0,26% | - |
| 17.02.2025 | 31,84 | 31,87 | 30,97 | 31,29 | -1,65% | - |
| 14.02.2025 | 32,25 | 32,31 | 31,63 | 31,81 | -1,26% | - |
| 13.02.2025 | 31,82 | 32,35 | 31,79 | 32,22 | 1,38% | - |
| 12.02.2025 | 31,69 | 32,37 | 31,25 | 31,78 | 0,25% | - |
| 11.02.2025 | 31,83 | 32,28 | 31,64 | 31,70 | -0,52% | - |
| 10.02.2025 | 31,89 | 32,30 | 31,82 | 31,86 | 0,25% | - |
| 07.02.2025 | 32,41 | 32,78 | 31,76 | 31,78 | -1,76% | - |
| 06.02.2025 | 32,63 | 32,84 | 32,28 | 32,35 | -0,69% | - |
| 05.02.2025 | 32,03 | 32,83 | 31,89 | 32,58 | 1,45% | - |
| 04.02.2025 | 32,42 | 32,49 | 31,91 | 32,11 | -0,56% | - |
| 03.02.2025 | 32,07 | 32,51 | 31,81 | 32,29 | -0,77% | - |
| 31.01.2025 | 32,93 | 33,04 | 32,41 | 32,54 | -1,27% | - |
| 30.01.2025 | 32,49 | 33,09 | 32,42 | 32,96 | 1,01% | - |
| 29.01.2025 | 32,69 | 32,90 | 32,36 | 32,63 | -0,93% | - |
| 28.01.2025 | 32,54 | 32,97 | 32,06 | 32,94 | 1,65% | - |
| 27.01.2025 | 31,28 | 32,62 | 31,21 | 32,40 | 2,76% | - |
| 24.01.2025 | 31,65 | 32,18 | 31,29 | 31,53 | -0,32% | - |
| 23.01.2025 | 32,05 | 32,27 | 31,58 | 31,63 | -1,16% | - |
| 22.01.2025 | 32,12 | 32,34 | 31,74 | 32,00 | 0,41% | - |
| 21.01.2025 | 32,31 | 32,31 | 31,80 | 31,87 | -1,59% | - |
| 20.01.2025 | 32,21 | 32,44 | 31,85 | 32,39 | 0,83% | - |
| 17.01.2025 | 31,62 | 32,34 | 31,42 | 32,12 | 1,74% | - |
| 16.01.2025 | 30,87 | 31,64 | 30,85 | 31,57 | 1,92% | - |
| 15.01.2025 | 28,70 | 31,01 | 28,70 | 30,98 | 7,87% | - |
| 14.01.2025 | 28,70 | 29,04 | 28,61 | 28,72 | 0,21% | - |
| 13.01.2025 | 28,87 | 28,91 | 28,50 | 28,66 | -1,21% | - |
| 10.01.2025 | 28,72 | 29,25 | 28,56 | 29,01 | 0,76% | - |
| 09.01.2025 | 28,64 | 28,90 | 28,51 | 28,79 | 0,23% | - |
| 08.01.2025 | 29,59 | 29,66 | 28,39 | 28,72 | -2,76% | - |
| 07.01.2025 | 30,33 | 30,46 | 29,51 | 29,54 | -2,70% | - |
| 06.01.2025 | 30,88 | 30,92 | 30,24 | 30,36 | -1,38% | - |
| 03.01.2025 | 31,37 | 31,41 | 30,64 | 30,78 | -1,72% | - |
| 02.01.2025 | 30,57 | 31,43 | 30,55 | 31,32 | 2,96% | - |
| 30.12.2024 | 30,46 | 30,53 | 30,27 | 30,42 | -0,41% | 200,00 |
| 27.12.2024 | 30,53 | 30,58 | 30,26 | 30,55 | 0,61% | - |
| 23.12.2024 | 30,17 | 30,50 | 30,03 | 30,36 | 0,66% | - |
| 20.12.2024 | 29,69 | 30,33 | 29,45 | 30,16 | 1,98% | 28.250,00 |
| 19.12.2024 | 30,32 | 30,40 | 29,45 | 29,58 | -2,54% | - |
| 18.12.2024 | 30,80 | 31,03 | 30,32 | 30,35 | -1,43% | - |
| 17.12.2024 | 31,80 | 31,81 | 30,74 | 30,79 | -3,30% | - |
| 16.12.2024 | 32,54 | 32,54 | 31,50 | 31,84 | -2,21% | 250,00 |
| 13.12.2024 | 33,18 | 33,23 | 32,30 | 32,56 | -1,93% | - |
| 12.12.2024 | 32,95 | 33,27 | 32,91 | 33,20 | 0,62% | - |
| 11.12.2024 | 33,50 | 33,53 | 32,84 | 32,99 | -1,46% | - |
| 10.12.2024 | 33,37 | 33,63 | 33,30 | 33,48 | 0,10% | - |
| 09.12.2024 | 34,16 | 34,29 | 33,38 | 33,45 | -2,11% | - |
| 06.12.2024 | 33,79 | 34,28 | 33,78 | 34,17 | 1,02% | - |
| 05.12.2024 | 33,61 | 34,06 | 33,39 | 33,82 | 0,62% | - |
| 04.12.2024 | 33,83 | 33,87 | 33,37 | 33,61 | -0,66% | - |
| 03.12.2024 | 33,96 | 34,23 | 33,41 | 33,84 | -0,37% | - |
| 02.12.2024 | 34,02 | 34,26 | 33,68 | 33,96 | 0,09% | - |
| 29.11.2024 | 33,86 | 34,08 | 33,62 | 33,93 | -0,04% | - |
| 28.11.2024 | 33,48 | 33,97 | 33,26 | 33,95 | 2,26% | - |
| 27.11.2024 | 33,48 | 33,64 | 32,85 | 33,20 | -0,91% | - |
| 26.11.2024 | 33,41 | 33,55 | 32,91 | 33,50 | -0,04% | - |
| 25.11.2024 | 32,43 | 33,59 | 32,41 | 33,52 | 2,82% | - |
| 22.11.2024 | 31,34 | 32,60 | 31,33 | 32,60 | 3,92% | - |
| 21.11.2024 | 31,88 | 32,05 | 31,27 | 31,37 | -1,60% | - |
| 20.11.2024 | 31,53 | 32,32 | 31,52 | 31,88 | 0,09% | - |
| 19.11.2024 | 31,68 | 32,02 | 31,39 | 31,85 | 0,46% | - |
| 18.11.2024 | 31,53 | 31,94 | 31,42 | 31,70 | 0,70% | - |
| 15.11.2024 | 32,07 | 32,09 | 31,45 | 31,48 | -2,04% | - |
| 14.11.2024 | 31,92 | 32,20 | 31,48 | 32,14 | 0,41% | - |
| 13.11.2024 | 32,63 | 32,76 | 31,75 | 32,01 | -2,39% | - |
| 12.11.2024 | 33,77 | 33,84 | 32,54 | 32,79 | -2,80% | - |
| 11.11.2024 | 32,96 | 33,99 | 32,92 | 33,74 | 2,54% | - |
| 08.11.2024 | 32,02 | 33,26 | 32,00 | 32,90 | 2,54% | - |