29,605€
1,42%
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 | 29,26 | 29,68 | 29,04 | 29,66 | 1,61% | - |
| 01.10.2025 | 29,33 | 29,50 | 29,05 | 29,19 | -1,02% | 858.764,00 |
| 30.09.2025 | 29,13 | 29,52 | 28,87 | 29,49 | 1,17% | 933.003,00 |
| 29.09.2025 | 28,69 | 29,21 | 28,50 | 29,15 | 1,64% | 678.533,00 |
| 26.09.2025 | 28,29 | 28,76 | 28,13 | 28,68 | 1,45% | 672.204,00 |
| 25.09.2025 | 28,35 | 28,49 | 28,18 | 28,27 | -0,49% | 685.889,00 |
| 24.09.2025 | 28,64 | 28,79 | 28,40 | 28,41 | -0,94% | 915.067,00 |
| 23.09.2025 | 28,92 | 29,23 | 28,68 | 28,68 | -0,38% | 1.199.920,00 |
| 22.09.2025 | 29,09 | 29,22 | 28,76 | 28,79 | -1,74% | 735.291,00 |
| 19.09.2025 | 29,56 | 29,80 | 29,06 | 29,30 | 0,31% | 3.623.154,00 |
| 18.09.2025 | 29,60 | 29,76 | 29,21 | 29,21 | -1,22% | 913.908,00 |
| 17.09.2025 | 29,40 | 29,74 | 29,16 | 29,57 | 0,78% | 772.151,00 |
| 16.09.2025 | 30,15 | 30,21 | 29,26 | 29,34 | -2,69% | 1.441.126,00 |
| 15.09.2025 | 30,47 | 30,76 | 30,15 | 30,15 | -1,08% | 805.382,00 |
| 12.09.2025 | 30,30 | 30,51 | 30,05 | 30,48 | 0,71% | 703.872,00 |
| 11.09.2025 | 30,06 | 30,71 | 30,05 | 30,27 | 0,65% | - |
| 10.09.2025 | 29,80 | 30,21 | 29,66 | 30,07 | 0,10% | - |
| 09.09.2025 | 30,24 | 30,24 | 29,90 | 30,04 | -0,73% | - |
| 08.09.2025 | 30,57 | 30,79 | 30,26 | 30,26 | -1,18% | - |
| 05.09.2025 | 30,02 | 30,62 | 29,84 | 30,62 | 2,31% | 811.114,00 |
| 04.09.2025 | 29,70 | 30,28 | 29,69 | 29,93 | 0,40% | 539.807,00 |
| 03.09.2025 | 29,70 | 29,88 | 29,50 | 29,81 | 0,51% | 786.159,00 |
| 02.09.2025 | 30,55 | 30,55 | 29,54 | 29,66 | -2,98% | 1.026.062,00 |
| 01.09.2025 | 30,42 | 30,62 | 30,28 | 30,57 | 0,59% | 534.439,00 |
| 29.08.2025 | 31,05 | 31,13 | 30,29 | 30,39 | -2,09% | 802.998,00 |
| 28.08.2025 | 30,92 | 31,12 | 30,66 | 31,04 | 0,42% | 750.312,00 |
| 27.08.2025 | 30,80 | 31,28 | 30,73 | 30,91 | 0,16% | 670.125,00 |
| 26.08.2025 | 31,15 | 31,29 | 30,84 | 30,86 | -0,90% | 2.167.465,00 |
| 25.08.2025 | 31,05 | 31,30 | 30,95 | 31,14 | 0,35% | 674.820,00 |
| 22.08.2025 | 29,91 | 31,05 | 29,88 | 31,03 | 3,68% | 814.404,00 |
| 21.08.2025 | 30,20 | 30,20 | 29,81 | 29,93 | -1,03% | 851.242,00 |
| 20.08.2025 | 30,30 | 30,39 | 30,12 | 30,24 | -0,33% | 878.735,00 |
| 19.08.2025 | 30,26 | 30,35 | 29,98 | 30,34 | 0,63% | 696.847,00 |
| 18.08.2025 | 30,60 | 30,60 | 30,15 | 30,15 | -1,15% | 609.777,00 |
| 15.08.2025 | 30,35 | 30,55 | 30,19 | 30,50 | 0,89% | 738.088,00 |
| 14.08.2025 | 30,07 | 30,44 | 29,96 | 30,23 | 0,80% | 749.868,00 |
| 13.08.2025 | 29,78 | 30,17 | 29,78 | 29,99 | 0,91% | 592.051,00 |
| 12.08.2025 | 30,18 | 30,30 | 29,72 | 29,72 | -1,23% | 819.974,00 |
| 11.08.2025 | 30,31 | 30,38 | 30,01 | 30,09 | -0,03% | 1.019.160,00 |
| 08.08.2025 | 30,57 | 30,66 | 30,10 | 30,10 | -1,18% | 727.626,00 |
| 07.08.2025 | 30,42 | 30,53 | 30,12 | 30,46 | 0,03% | 909.849,00 |
| 06.08.2025 | 30,80 | 30,85 | 30,45 | 30,45 | -1,26% | 1.309.407,00 |
| 05.08.2025 | 31,36 | 31,36 | 30,76 | 30,84 | -0,96% | 764.784,00 |
| 04.08.2025 | 31,27 | 31,37 | 30,72 | 31,14 | -0,80% | 554.614,00 |
| 01.08.2025 | 31,29 | 31,55 | 30,27 | 31,39 | 1,26% | 1.297.845,00 |
| 31.07.2025 | 31,26 | 31,38 | 30,80 | 31,00 | -1,18% | 1.208.764,00 |
| 30.07.2025 | 31,10 | 31,59 | 30,95 | 31,37 | 0,71% | 774.636,00 |
| 29.07.2025 | 31,80 | 31,80 | 31,01 | 31,15 | -3,26% | 1.783.972,00 |
| 28.07.2025 | 32,38 | 32,61 | 32,08 | 32,20 | 0,16% | 704.231,00 |
| 25.07.2025 | 32,87 | 32,87 | 32,14 | 32,15 | -2,99% | 1.165.465,00 |
| 24.07.2025 | 33,03 | 33,79 | 32,94 | 33,14 | -0,15% | 1.133.449,00 |
| 23.07.2025 | 33,55 | 33,77 | 33,19 | 33,19 | -1,22% | 1.358.851,00 |
| 22.07.2025 | 32,92 | 33,61 | 32,92 | 33,60 | 1,57% | 1.088.267,00 |
| 21.07.2025 | 32,94 | 33,14 | 32,73 | 33,08 | 0,64% | 723.252,00 |
| 18.07.2025 | 32,66 | 32,88 | 32,50 | 32,87 | 1,19% | 982.718,00 |
| 17.07.2025 | 32,13 | 32,52 | 32,13 | 32,49 | 1,20% | 780.451,00 |
| 16.07.2025 | 32,00 | 32,20 | 31,76 | 32,10 | 0,19% | 1.807.894,00 |
| 15.07.2025 | 32,30 | 32,53 | 31,97 | 32,04 | -0,93% | 781.538,00 |
| 14.07.2025 | 32,01 | 32,34 | 31,78 | 32,34 | 0,28% | 691.355,00 |
| 11.07.2025 | 32,25 | 32,38 | 32,12 | 32,25 | -0,15% | 599.801,00 |
| 10.07.2025 | 32,50 | 32,55 | 32,19 | 32,30 | -0,15% | 562.521,00 |
| 09.07.2025 | 32,30 | 32,61 | 32,21 | 32,35 | 0,12% | 624.935,00 |
| 08.07.2025 | 32,75 | 32,95 | 32,07 | 32,31 | -1,43% | 805.244,00 |
| 07.07.2025 | 33,24 | 33,36 | 32,73 | 32,78 | -1,41% | 1.726.245,00 |
| 04.07.2025 | 33,44 | 33,49 | 32,96 | 33,25 | -0,24% | 589.200,00 |
| 03.07.2025 | 33,73 | 33,78 | 33,04 | 33,33 | -0,83% | 968.898,00 |
| 02.07.2025 | 34,09 | 34,20 | 33,06 | 33,61 | -1,41% | 1.207.575,00 |
| 01.07.2025 | 33,05 | 34,09 | 33,04 | 34,09 | 3,46% | 1.265.355,00 |
| 30.06.2025 | 33,06 | 33,13 | 32,73 | 32,95 | 0,33% | 1.122.663,00 |
| 27.06.2025 | 33,03 | 33,26 | 32,67 | 32,84 | -0,48% | 835.395,00 |
| 26.06.2025 | 33,30 | 33,45 | 32,95 | 33,00 | 0,46% | 760.746,00 |
| 25.06.2025 | 33,34 | 33,50 | 32,83 | 32,85 | -2,09% | 694.642,00 |
| 24.06.2025 | 33,41 | 33,55 | 32,89 | 33,55 | 1,15% | 742.425,00 |
| 23.06.2025 | 32,31 | 33,30 | 32,31 | 33,17 | 1,56% | 940.241,00 |
| 20.06.2025 | 32,60 | 32,95 | 32,51 | 32,66 | 0,34% | 2.546.495,00 |
| 19.06.2025 | 32,69 | 32,74 | 32,49 | 32,55 | -0,88% | 599.929,00 |
| 18.06.2025 | 32,76 | 33,05 | 32,56 | 32,84 | -0,18% | 1.052.415,00 |
| 17.06.2025 | 32,74 | 32,90 | 32,29 | 32,90 | 0,40% | 760.884,00 |
| 16.06.2025 | 32,73 | 32,82 | 32,42 | 32,77 | -0,61% | 1.162.097,00 |
| 13.06.2025 | 32,78 | 33,36 | 32,70 | 32,97 | -0,24% | 785.688,00 |
| 12.06.2025 | 33,52 | 33,56 | 32,87 | 33,05 | -1,61% | 1.289.790,00 |
| 11.06.2025 | 33,74 | 33,78 | 33,40 | 33,59 | -0,47% | 1.092.363,00 |
| 10.06.2025 | 33,64 | 33,84 | 33,54 | 33,75 | 0,72% | 567.806,00 |
| 09.06.2025 | 33,79 | 33,99 | 33,41 | 33,51 | -0,50% | 3.170.976,00 |
| 06.06.2025 | 34,13 | 34,35 | 33,56 | 33,68 | -1,23% | 599.957,00 |
| 05.06.2025 | 34,30 | 34,53 | 33,81 | 34,10 | 0,12% | 620.123,00 |
| 04.06.2025 | 33,80 | 34,22 | 33,65 | 34,06 | 0,53% | 526.577,00 |
| 03.06.2025 | 34,26 | 34,27 | 33,80 | 33,88 | -0,29% | 537.308,00 |
| 02.06.2025 | 33,67 | 34,14 | 33,65 | 33,98 | 0,77% | 597.676,00 |
| 30.05.2025 | 33,36 | 33,98 | 33,30 | 33,72 | 1,08% | 4.064.819,00 |
| 29.05.2025 | 33,25 | 33,57 | 32,82 | 33,36 | 0,36% | 2.780.468,00 |
| 28.05.2025 | 33,55 | 33,76 | 33,15 | 33,24 | -1,10% | 630.770,00 |
| 27.05.2025 | 33,54 | 33,80 | 33,40 | 33,61 | 0,33% | 711.353,00 |
| 26.05.2025 | 33,48 | 33,50 | 33,20 | 33,50 | 0,63% | 289.469,00 |
| 23.05.2025 | 33,11 | 33,29 | 32,86 | 33,29 | 0,67% | 914.731,00 |
| 22.05.2025 | 33,33 | 33,46 | 32,74 | 33,07 | -1,28% | 903.614,00 |
| 21.05.2025 | 33,59 | 34,05 | 33,50 | 33,50 | -0,77% | 1.310.776,00 |
| 20.05.2025 | 33,45 | 33,83 | 33,23 | 33,76 | 1,47% | 659.020,00 |
| 19.05.2025 | 33,32 | 33,35 | 32,49 | 33,27 | -0,12% | 749.418,00 |
| 16.05.2025 | 33,41 | 33,45 | 33,10 | 33,31 | 0,51% | 1.006.962,00 |