29,650€
1,40%
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 | 29,15 | 29,68 | 29,04 | 29,67 | 1,45% | - |
| 01.10.2025 | 29,48 | 29,51 | 29,05 | 29,24 | -0,71% | - |
| 30.09.2025 | 29,28 | 29,60 | 28,86 | 29,45 | 2,83% | - |
| 29.09.2025 | 28,54 | 29,20 | 28,51 | 28,64 | 0,21% | - |
| 26.09.2025 | 28,35 | 28,76 | 28,14 | 28,58 | 1,28% | - |
| 25.09.2025 | 28,44 | 28,62 | 28,15 | 28,22 | -0,32% | - |
| 24.09.2025 | 28,75 | 28,79 | 28,31 | 28,31 | -1,08% | - |
| 23.09.2025 | 28,82 | 29,24 | 28,62 | 28,62 | -0,45% | - |
| 22.09.2025 | 29,17 | 29,25 | 28,75 | 28,75 | -0,69% | - |
| 19.09.2025 | 29,56 | 29,82 | 28,95 | 28,95 | -1,06% | - |
| 18.09.2025 | 29,88 | 29,90 | 29,22 | 29,26 | 0,62% | - |
| 17.09.2025 | 29,17 | 29,88 | 29,08 | 29,08 | -1,49% | - |
| 16.09.2025 | 30,43 | 30,43 | 29,14 | 29,52 | -1,86% | - |
| 15.09.2025 | 30,30 | 30,77 | 30,08 | 30,08 | -0,59% | - |
| 12.09.2025 | 30,33 | 30,51 | 30,05 | 30,26 | 0,13% | - |
| 11.09.2025 | 30,06 | 30,71 | 29,88 | 30,22 | 0,97% | - |
| 10.09.2025 | 30,05 | 30,21 | 29,66 | 29,93 | -0,10% | - |
| 09.09.2025 | 30,39 | 30,42 | 29,90 | 29,96 | -0,43% | - |
| 08.09.2025 | 30,46 | 30,79 | 30,09 | 30,09 | -0,03% | - |
| 05.09.2025 | 30,05 | 30,65 | 29,82 | 30,10 | 0,57% | - |
| 04.09.2025 | 29,84 | 30,29 | 29,63 | 29,93 | 0,84% | - |
| 03.09.2025 | 29,76 | 29,89 | 29,51 | 29,68 | 1,30% | - |
| 02.09.2025 | 30,73 | 30,75 | 29,30 | 29,30 | -3,97% | - |
| 01.09.2025 | 30,48 | 30,62 | 30,25 | 30,51 | 0,26% | - |
| 29.08.2025 | 31,00 | 31,14 | 30,30 | 30,43 | -1,49% | - |
| 28.08.2025 | 30,94 | 31,12 | 30,66 | 30,89 | 0,10% | - |
| 27.08.2025 | 30,76 | 31,28 | 30,71 | 30,86 | 1,51% | - |
| 26.08.2025 | 31,00 | 31,30 | 30,40 | 30,40 | -2,24% | - |
| 25.08.2025 | 30,98 | 31,30 | 30,95 | 31,10 | 0,27% | - |
| 22.08.2025 | 29,87 | 31,05 | 29,84 | 31,01 | 3,66% | - |
| 21.08.2025 | 30,48 | 30,48 | 29,81 | 29,92 | -1,12% | - |
| 20.08.2025 | 30,23 | 30,48 | 30,13 | 30,26 | -0,74% | - |
| 19.08.2025 | 30,19 | 30,50 | 30,01 | 30,48 | 0,88% | - |
| 18.08.2025 | 30,56 | 30,59 | 30,15 | 30,22 | -1,06% | - |
| 15.08.2025 | 30,06 | 30,55 | 30,06 | 30,54 | 1,66% | - |
| 14.08.2025 | 29,96 | 30,43 | 29,95 | 30,04 | 0,72% | - |
| 13.08.2025 | 29,69 | 30,18 | 29,66 | 29,83 | 0,49% | - |
| 12.08.2025 | 30,01 | 30,29 | 29,65 | 29,68 | -1,12% | - |
| 11.08.2025 | 30,20 | 30,37 | 29,98 | 30,02 | -0,56% | - |
| 08.08.2025 | 30,23 | 30,67 | 30,09 | 30,19 | -0,17% | - |
| 07.08.2025 | 30,47 | 30,53 | 30,12 | 30,24 | -0,54% | - |
| 06.08.2025 | 30,89 | 30,89 | 30,39 | 30,40 | -1,46% | - |
| 05.08.2025 | 31,01 | 31,35 | 30,77 | 30,85 | -0,96% | - |
| 04.08.2025 | 31,31 | 31,45 | 30,72 | 31,15 | -0,19% | - |
| 01.08.2025 | 31,12 | 31,54 | 30,30 | 31,21 | -0,03% | - |
| 31.07.2025 | 31,45 | 31,55 | 30,83 | 31,22 | -1,37% | - |
| 30.07.2025 | 31,18 | 31,66 | 30,96 | 31,66 | 1,59% | - |
| 29.07.2025 | 32,22 | 32,24 | 31,02 | 31,16 | -3,33% | - |
| 28.07.2025 | 32,38 | 32,61 | 32,08 | 32,24 | 0,17% | - |
| 25.07.2025 | 33,35 | 33,36 | 32,11 | 32,18 | -3,51% | - |
| 24.07.2025 | 33,24 | 33,79 | 32,93 | 33,35 | 0,26% | - |
| 23.07.2025 | 33,66 | 33,78 | 33,17 | 33,27 | -1,19% | - |
| 22.07.2025 | 33,21 | 33,68 | 32,94 | 33,67 | 1,31% | - |
| 21.07.2025 | 32,77 | 33,26 | 32,67 | 33,23 | 1,45% | - |
| 18.07.2025 | 32,38 | 32,98 | 32,35 | 32,76 | 1,39% | 400,00 |
| 17.07.2025 | 32,15 | 32,57 | 32,13 | 32,31 | 0,64% | - |
| 16.07.2025 | 32,10 | 32,25 | 31,77 | 32,10 | 0,19% | - |
| 15.07.2025 | 32,18 | 32,53 | 31,97 | 32,04 | -0,30% | - |
| 14.07.2025 | 32,28 | 32,37 | 31,77 | 32,14 | -0,34% | - |
| 11.07.2025 | 32,49 | 32,50 | 32,13 | 32,25 | -0,19% | - |
| 10.07.2025 | 32,38 | 32,55 | 32,19 | 32,31 | -0,46% | - |
| 09.07.2025 | 32,35 | 32,62 | 32,15 | 32,46 | 0,22% | - |
| 08.07.2025 | 32,78 | 32,98 | 32,07 | 32,39 | -1,58% | - |
| 07.07.2025 | 33,08 | 33,35 | 32,57 | 32,91 | -0,72% | - |
| 04.07.2025 | 33,46 | 33,51 | 32,96 | 33,15 | -0,44% | - |
| 03.07.2025 | 33,67 | 33,77 | 33,05 | 33,29 | -1,04% | - |
| 02.07.2025 | 33,86 | 34,19 | 33,06 | 33,64 | -0,38% | - |
| 01.07.2025 | 32,78 | 34,06 | 32,77 | 33,77 | 2,29% | 40,00 |
| 30.06.2025 | 32,88 | 33,13 | 32,74 | 33,02 | 0,41% | - |
| 27.06.2025 | 33,17 | 33,27 | 32,66 | 32,88 | -0,75% | 100,00 |
| 26.06.2025 | 32,92 | 33,46 | 32,91 | 33,13 | 0,79% | - |
| 25.06.2025 | 33,39 | 33,55 | 32,81 | 32,87 | -2,30% | - |
| 24.06.2025 | 33,37 | 33,66 | 32,88 | 33,65 | 1,72% | - |
| 23.06.2025 | 32,82 | 33,29 | 32,37 | 33,08 | 0,70% | - |
| 20.06.2025 | 32,58 | 32,96 | 32,49 | 32,85 | 0,63% | - |
| 19.06.2025 | 32,90 | 32,92 | 32,42 | 32,64 | -0,58% | - |
| 18.06.2025 | 32,57 | 33,06 | 32,55 | 32,83 | 0,21% | - |
| 17.06.2025 | 32,83 | 32,88 | 32,29 | 32,76 | -0,46% | - |
| 16.06.2025 | 32,98 | 33,01 | 32,43 | 32,91 | 0,11% | - |
| 13.06.2025 | 32,59 | 33,37 | 32,49 | 32,88 | 0,26% | - |
| 12.06.2025 | 33,62 | 33,66 | 32,73 | 32,79 | -2,09% | - |
| 11.06.2025 | 33,72 | 33,78 | 33,40 | 33,49 | -0,87% | - |
| 10.06.2025 | 33,46 | 33,84 | 33,46 | 33,79 | 1,09% | - |
| 09.06.2025 | 33,39 | 33,99 | 33,37 | 33,42 | 0,07% | - |
| 06.06.2025 | 34,05 | 34,37 | 33,38 | 33,40 | -1,68% | - |
| 05.06.2025 | 34,04 | 34,53 | 33,81 | 33,97 | -0,23% | - |
| 04.06.2025 | 33,75 | 34,22 | 33,66 | 34,05 | 1,01% | - |
| 03.06.2025 | 33,82 | 34,26 | 33,70 | 33,71 | -0,58% | - |
| 02.06.2025 | 33,60 | 34,14 | 33,58 | 33,90 | 0,52% | - |
| 30.05.2025 | 33,41 | 33,98 | 33,18 | 33,73 | 1,09% | - |
| 29.05.2025 | 33,29 | 33,57 | 32,83 | 33,36 | 0,26% | - |
| 28.05.2025 | 33,82 | 33,84 | 33,02 | 33,28 | -1,11% | - |
| 27.05.2025 | 33,47 | 33,84 | 33,23 | 33,65 | 1,19% | - |
| 26.05.2025 | 33,37 | 33,54 | 33,22 | 33,26 | 0,62% | - |
| 23.05.2025 | 33,08 | 33,35 | 32,86 | 33,05 | -0,15% | - |
| 22.05.2025 | 33,60 | 33,65 | 32,74 | 33,10 | -1,36% | - |
| 21.05.2025 | 33,72 | 34,04 | 33,46 | 33,56 | 0,09% | - |
| 20.05.2025 | 33,02 | 33,82 | 33,01 | 33,53 | 1,27% | - |
| 19.05.2025 | 33,31 | 33,41 | 32,51 | 33,11 | -0,91% | - |
| 16.05.2025 | 33,18 | 33,43 | 33,10 | 33,41 | 0,63% | - |