30,920€
-1,37%
Echtzeit-Aktienkurs CELLNEX TELECOM SA EO-,25
Bid:
Ask:
Aktienkurse zur CELLNEX TELECOM SA EO-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 31,24 | 32,00 | 31,04 | 31,70 | 1,57% | - |
| 30.04.2024 | 31,74 | 31,86 | 31,02 | 31,21 | -1,73% | - |
| 29.04.2024 | 31,29 | 31,81 | 31,17 | 31,76 | 1,03% | - |
| 26.04.2024 | 31,18 | 31,99 | 30,78 | 31,43 | 0,56% | - |
| 25.04.2024 | 31,01 | 31,43 | 30,55 | 31,26 | 0,56% | - |
| 24.04.2024 | 32,21 | 32,22 | 31,00 | 31,08 | -3,22% | - |
| 23.04.2024 | 30,97 | 32,18 | 30,97 | 32,12 | 2,21% | - |
| 22.04.2024 | 30,87 | 31,45 | 30,83 | 31,42 | 1,63% | - |
| 19.04.2024 | 30,26 | 31,05 | 30,04 | 30,92 | 2,30% | - |
| 18.04.2024 | 30,37 | 30,76 | 30,12 | 30,22 | -0,02% | - |
| 17.04.2024 | 29,84 | 30,65 | 29,44 | 30,23 | 0,94% | - |
| 16.04.2024 | 30,23 | 30,23 | 29,50 | 29,95 | -1,22% | - |
| 15.04.2024 | 31,11 | 31,19 | 30,08 | 30,32 | -1,86% | - |
| 12.04.2024 | 30,45 | 31,26 | 30,44 | 30,89 | 0,78% | - |
| 11.04.2024 | 30,60 | 31,10 | 29,90 | 30,65 | 0,28% | - |
| 10.04.2024 | 30,70 | 31,31 | 30,12 | 30,57 | -0,23% | - |
| 09.04.2024 | 29,98 | 31,09 | 29,61 | 30,64 | 2,15% | - |
| 08.04.2024 | 29,58 | 30,42 | 29,57 | 29,99 | 1,40% | - |
| 05.04.2024 | 30,68 | 30,77 | 29,43 | 29,58 | -3,48% | - |
| 04.04.2024 | 31,13 | 31,27 | 30,54 | 30,64 | -1,59% | - |
| 03.04.2024 | 31,72 | 31,81 | 30,69 | 31,14 | -1,38% | - |
| 02.04.2024 | 32,78 | 33,03 | 31,33 | 31,57 | -3,76% | - |
| 28.03.2024 | 32,85 | 33,13 | 32,59 | 32,81 | 0,41% | - |
| 27.03.2024 | 33,15 | 33,16 | 32,55 | 32,67 | -1,33% | - |
| 26.03.2024 | 33,03 | 33,48 | 32,79 | 33,11 | -0,62% | - |
| 25.03.2024 | 33,50 | 33,66 | 32,97 | 33,32 | -0,57% | - |
| 22.03.2024 | 33,31 | 33,59 | 33,04 | 33,51 | 0,45% | - |
| 21.03.2024 | 32,66 | 33,78 | 32,65 | 33,36 | 2,35% | - |
| 20.03.2024 | 32,67 | 32,91 | 32,24 | 32,59 | -0,37% | - |
| 19.03.2024 | 31,89 | 32,79 | 31,66 | 32,71 | 3,23% | - |
| 18.03.2024 | 32,44 | 32,48 | 31,56 | 31,69 | -2,79% | - |
| 15.03.2024 | 32,76 | 32,82 | 32,20 | 32,60 | -0,55% | - |
| 14.03.2024 | 33,91 | 33,93 | 32,50 | 32,78 | -3,26% | - |
| 13.03.2024 | 34,40 | 34,44 | 33,48 | 33,88 | -0,81% | - |
| 12.03.2024 | 34,55 | 34,88 | 33,86 | 34,16 | -0,87% | - |
| 11.03.2024 | 34,67 | 34,79 | 34,15 | 34,46 | -0,68% | 750,00 |
| 08.03.2024 | 34,41 | 34,89 | 34,15 | 34,69 | 0,78% | - |
| 07.03.2024 | 34,01 | 35,06 | 33,57 | 34,42 | 0,98% | - |
| 06.03.2024 | 34,44 | 34,93 | 33,73 | 34,09 | -1,45% | - |
| 05.03.2024 | 33,47 | 34,80 | 33,17 | 34,59 | 3,67% | - |
| 04.03.2024 | 33,64 | 33,65 | 33,00 | 33,36 | -0,92% | - |
| 01.03.2024 | 33,10 | 34,11 | 33,08 | 33,67 | -1,29% | - |
| 29.02.2024 | 33,15 | 34,18 | 32,45 | 34,11 | 2,93% | - |
| 28.02.2024 | 34,63 | 34,67 | 32,95 | 33,14 | -4,36% | - |
| 27.02.2024 | 34,55 | 34,66 | 34,08 | 34,65 | 0,14% | - |
| 26.02.2024 | 34,29 | 34,64 | 33,97 | 34,60 | 2,13% | - |
| 23.02.2024 | 34,04 | 34,16 | 33,61 | 33,88 | -0,50% | - |
| 22.02.2024 | 33,71 | 34,28 | 33,60 | 34,05 | 0,69% | - |
| 21.02.2024 | 33,32 | 34,02 | 32,85 | 33,82 | 1,58% | - |
| 20.02.2024 | 32,84 | 33,56 | 32,81 | 33,29 | 1,29% | - |
| 19.02.2024 | 33,35 | 33,36 | 32,80 | 32,87 | -1,40% | - |
| 16.02.2024 | 33,15 | 33,49 | 32,81 | 33,33 | 0,65% | - |
| 15.02.2024 | 32,85 | 33,44 | 32,85 | 33,12 | 0,96% | - |
| 14.02.2024 | 32,52 | 33,42 | 32,46 | 32,80 | 1,08% | - |
| 13.02.2024 | 33,76 | 33,76 | 32,07 | 32,45 | -3,22% | - |
| 12.02.2024 | 33,45 | 33,77 | 33,26 | 33,53 | 0,21% | - |
| 09.02.2024 | 33,76 | 33,85 | 32,96 | 33,46 | -0,19% | - |
| 08.02.2024 | 33,58 | 33,87 | 32,93 | 33,53 | -0,12% | - |
| 07.02.2024 | 33,83 | 34,09 | 33,19 | 33,57 | -0,86% | - |
| 06.02.2024 | 33,71 | 34,10 | 33,31 | 33,86 | -0,28% | - |
| 05.02.2024 | 34,77 | 34,82 | 33,62 | 33,95 | -1,79% | - |
| 02.02.2024 | 35,48 | 36,16 | 34,53 | 34,57 | -2,51% | - |
| 01.02.2024 | 35,82 | 36,18 | 35,27 | 35,46 | -1,17% | - |
| 31.01.2024 | 35,33 | 35,98 | 34,88 | 35,88 | 1,41% | - |
| 30.01.2024 | 35,52 | 35,54 | 34,95 | 35,38 | -0,46% | - |
| 29.01.2024 | 35,96 | 35,98 | 34,99 | 35,55 | -1,26% | - |
| 26.01.2024 | 35,13 | 36,08 | 34,75 | 36,00 | 2,87% | - |
| 25.01.2024 | 34,69 | 35,26 | 34,34 | 35,00 | 1,04% | - |
| 24.01.2024 | 34,35 | 35,49 | 34,35 | 34,64 | 1,23% | - |
| 23.01.2024 | 34,56 | 35,23 | 34,12 | 34,22 | -0,75% | - |
| 22.01.2024 | 33,73 | 34,62 | 33,63 | 34,48 | 1,59% | - |
| 19.01.2024 | 33,44 | 34,07 | 33,42 | 33,94 | 1,47% | - |
| 18.01.2024 | 34,11 | 34,48 | 33,33 | 33,45 | -1,83% | - |
| 17.01.2024 | 34,95 | 35,20 | 33,86 | 34,07 | -2,43% | - |
| 16.01.2024 | 35,77 | 35,80 | 34,85 | 34,92 | -2,70% | - |
| 15.01.2024 | 35,64 | 36,13 | 35,34 | 35,89 | 0,08% | - |
| 12.01.2024 | 35,43 | 36,15 | 35,24 | 35,86 | 1,30% | - |
| 11.01.2024 | 35,35 | 35,98 | 35,18 | 35,40 | 0,96% | 40,00 |
| 10.01.2024 | 35,22 | 35,37 | 34,72 | 35,07 | 0,85% | - |
| 09.01.2024 | 34,83 | 35,29 | 34,56 | 34,77 | -0,26% | - |
| 08.01.2024 | 34,90 | 35,04 | 34,19 | 34,86 | -0,26% | - |
| 05.01.2024 | 35,31 | 35,34 | 34,14 | 34,95 | -1,15% | - |
| 04.01.2024 | 35,27 | 35,50 | 34,82 | 35,36 | 0,23% | - |
| 03.01.2024 | 35,16 | 35,64 | 34,94 | 35,28 | 0,34% | - |
| 02.01.2024 | 35,72 | 36,08 | 35,12 | 35,16 | -1,86% | - |
| 29.12.2023 | 35,78 | 36,12 | 35,73 | 35,82 | -1,28% | - |
| 28.12.2023 | 36,41 | 36,41 | 35,73 | 36,29 | -0,18% | - |
| 27.12.2023 | 35,60 | 36,36 | 35,60 | 36,35 | 2,35% | - |
| 22.12.2023 | 35,71 | 36,03 | 35,48 | 35,52 | -0,14% | - |
| 21.12.2023 | 35,94 | 35,98 | 35,38 | 35,57 | -0,82% | - |
| 20.12.2023 | 35,50 | 36,08 | 35,36 | 35,86 | 1,04% | - |
| 19.12.2023 | 35,39 | 36,13 | 35,37 | 35,49 | -0,17% | - |
| 18.12.2023 | 36,21 | 36,43 | 35,27 | 35,55 | -1,74% | - |
| 15.12.2023 | 36,41 | 36,56 | 35,92 | 36,18 | -1,19% | - |
| 14.12.2023 | 35,66 | 37,18 | 35,53 | 36,62 | 3,02% | - |
| 13.12.2023 | 35,55 | 35,62 | 35,07 | 35,54 | 0,48% | - |
| 12.12.2023 | 35,28 | 35,58 | 35,06 | 35,37 | 0,37% | - |
| 11.12.2023 | 35,50 | 35,76 | 35,11 | 35,24 | -0,86% | - |
| 08.12.2023 | 35,71 | 36,30 | 35,47 | 35,55 | -0,41% | - |
| 07.12.2023 | 36,17 | 36,25 | 34,99 | 35,69 | -1,52% | - |