35,730€
1,33%
Echtzeit-Aktienkurs Cellnex Telecom S.A.
Bid:
Ask:
Aktienkurse zur Cellnex Telecom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2025 | 35,38 | 35,80 | 35,26 | 35,73 | 1,32% | - |
| 02.05.2025 | 35,75 | 35,95 | 35,19 | 35,26 | -1,07% | 1.366.905,00 |
| 30.04.2025 | 35,50 | 35,76 | 35,26 | 35,64 | 1,28% | 1.746.157,00 |
| 29.04.2025 | 34,90 | 35,51 | 34,90 | 35,19 | 1,15% | 757.428,00 |
| 28.04.2025 | 34,90 | 35,26 | 34,61 | 34,79 | 0,40% | 1.291.522,00 |
| 25.04.2025 | 34,84 | 35,15 | 34,58 | 34,65 | -1,31% | 1.194.347,00 |
| 24.04.2025 | 34,90 | 35,45 | 34,86 | 35,11 | 0,43% | 839.174,00 |
| 23.04.2025 | 35,62 | 35,80 | 34,85 | 34,96 | -1,69% | 1.309.103,00 |
| 22.04.2025 | 34,70 | 35,59 | 34,40 | 35,56 | 1,75% | 1.152.928,00 |
| 17.04.2025 | 34,34 | 35,14 | 34,12 | 34,95 | 1,51% | 1.106.220,00 |
| 16.04.2025 | 33,59 | 34,53 | 33,54 | 34,43 | 2,26% | 1.456.167,00 |
| 15.04.2025 | 32,74 | 33,71 | 32,74 | 33,67 | 2,90% | 1.518.115,00 |
| 14.04.2025 | 32,05 | 32,72 | 32,00 | 32,72 | 3,58% | 1.395.905,00 |
| 11.04.2025 | 31,67 | 32,27 | 31,33 | 31,59 | -0,16% | 1.976.339,00 |
| 10.04.2025 | 31,99 | 32,10 | 31,14 | 31,64 | 4,15% | 1.669.908,00 |
| 09.04.2025 | 30,82 | 30,92 | 29,33 | 30,38 | -3,86% | 2.394.175,00 |
| 08.04.2025 | 31,29 | 31,80 | 30,82 | 31,60 | 0,80% | 2.014.514,00 |
| 07.04.2025 | 33,12 | 33,17 | 31,23 | 31,35 | -7,47% | 2.724.507,00 |
| 04.04.2025 | 35,32 | 35,94 | 33,77 | 33,88 | -3,89% | 3.040.856,00 |
| 03.04.2025 | 33,57 | 35,33 | 33,39 | 35,25 | 5,22% | 2.073.923,00 |
| 02.04.2025 | 33,40 | 33,93 | 33,37 | 33,50 | -0,15% | 1.198.757,00 |
| 01.04.2025 | 32,93 | 33,76 | 32,93 | 33,55 | 2,19% | 1.198.285,00 |
| 31.03.2025 | 33,17 | 33,51 | 32,83 | 32,83 | -1,08% | 1.411.923,00 |
| 28.03.2025 | 32,86 | 33,64 | 32,56 | 33,19 | 1,72% | 1.088.388,00 |
| 27.03.2025 | 32,23 | 32,82 | 32,17 | 32,63 | 0,83% | 998.040,00 |
| 26.03.2025 | 32,45 | 32,79 | 32,36 | 32,36 | -0,31% | 1.068.540,00 |
| 25.03.2025 | 32,46 | 32,78 | 32,43 | 32,46 | -0,18% | 1.343.373,00 |
| 24.03.2025 | 32,68 | 32,96 | 32,41 | 32,52 | -0,61% | 1.226.302,00 |
| 21.03.2025 | 32,48 | 32,93 | 32,47 | 32,72 | 0,09% | 2.815.060,00 |
| 20.03.2025 | 32,59 | 32,92 | 32,54 | 32,69 | 0,65% | 973.492,00 |
| 19.03.2025 | 32,71 | 32,75 | 31,76 | 32,48 | -1,04% | 1.327.916,00 |
| 18.03.2025 | 32,63 | 33,06 | 32,51 | 32,82 | 0,21% | 1.143.472,00 |
| 17.03.2025 | 32,28 | 32,77 | 32,19 | 32,75 | 1,77% | 805.066,00 |
| 14.03.2025 | 31,95 | 32,72 | 31,95 | 32,18 | 0,50% | 1.436.698,00 |
| 13.03.2025 | 31,55 | 32,48 | 31,55 | 32,02 | 1,01% | 3.703.248,00 |
| 12.03.2025 | 31,21 | 31,79 | 31,13 | 31,70 | 1,54% | 1.536.967,00 |
| 11.03.2025 | 31,67 | 32,34 | 31,20 | 31,22 | -0,64% | 1.602.943,00 |
| 10.03.2025 | 31,70 | 31,91 | 31,07 | 31,42 | -1,35% | 1.701.185,00 |
| 07.03.2025 | 31,40 | 31,85 | 30,62 | 31,85 | 2,02% | 1.774.399,00 |
| 06.03.2025 | 33,10 | 33,17 | 30,57 | 31,22 | -6,36% | 2.979.096,00 |
| 05.03.2025 | 34,60 | 34,63 | 33,27 | 33,34 | -4,47% | 2.166.878,00 |
| 04.03.2025 | 34,00 | 35,04 | 34,00 | 34,90 | 1,96% | 1.223.177,00 |
| 03.03.2025 | 34,35 | 34,50 | 33,84 | 34,23 | -0,61% | 1.533.080,00 |
| 28.02.2025 | 33,85 | 34,49 | 33,57 | 34,44 | 1,95% | 2.086.907,00 |
| 27.02.2025 | 33,92 | 34,02 | 33,18 | 33,78 | -0,41% | 850.131,00 |
| 26.02.2025 | 32,88 | 34,30 | 32,76 | 33,92 | 3,29% | 1.770.891,00 |
| 25.02.2025 | 32,43 | 32,90 | 32,41 | 32,84 | 1,55% | 1.174.894,00 |
| 24.02.2025 | 31,80 | 32,45 | 31,77 | 32,34 | 1,83% | 1.029.832,00 |
| 21.02.2025 | 31,03 | 31,84 | 31,03 | 31,76 | 2,75% | 1.461.364,00 |
| 20.02.2025 | 31,16 | 31,37 | 30,91 | 30,91 | -0,58% | 1.054.315,00 |
| 19.02.2025 | 31,12 | 31,50 | 30,95 | 31,09 | -0,35% | 837.491,00 |
| 18.02.2025 | 31,21 | 31,50 | 31,14 | 31,20 | -0,13% | 2.841.982,00 |
| 17.02.2025 | 31,67 | 31,67 | 30,96 | 31,24 | -1,95% | 1.294.098,00 |
| 14.02.2025 | 32,06 | 32,10 | 31,64 | 31,86 | -0,78% | 967.185,00 |
| 13.02.2025 | 31,94 | 32,35 | 31,91 | 32,11 | 1,01% | 1.358.860,00 |
| 12.02.2025 | 31,89 | 32,36 | 31,23 | 31,79 | -0,25% | 1.329.559,00 |
| 11.02.2025 | 32,00 | 32,27 | 31,63 | 31,87 | -0,65% | 983.831,00 |
| 10.02.2025 | 31,87 | 32,30 | 31,86 | 32,08 | 0,72% | 788.049,00 |
| 07.02.2025 | 32,48 | 32,76 | 31,78 | 31,85 | -1,73% | 1.780.257,00 |
| 06.02.2025 | 32,50 | 32,83 | 32,39 | 32,41 | -0,28% | 1.026.856,00 |
| 05.02.2025 | 31,99 | 32,83 | 31,97 | 32,50 | 1,66% | 865.109,00 |
| 04.02.2025 | 31,95 | 32,45 | 31,91 | 31,97 | -1,27% | 1.047.299,00 |
| 03.02.2025 | 31,97 | 32,52 | 31,78 | 32,38 | -0,03% | 1.032.461,00 |
| 31.01.2025 | 32,90 | 32,95 | 32,39 | 32,39 | -1,70% | 1.509.791,00 |
| 30.01.2025 | 32,45 | 32,98 | 32,42 | 32,95 | 1,79% | 1.104.621,00 |
| 29.01.2025 | 32,80 | 32,83 | 32,36 | 32,37 | -0,77% | 849.682,00 |
| 28.01.2025 | 32,07 | 32,88 | 32,07 | 32,62 | 1,12% | 977.031,00 |
| 27.01.2025 | 31,20 | 32,44 | 31,20 | 32,26 | 2,94% | 1.281.913,00 |
| 24.01.2025 | 31,89 | 32,18 | 31,33 | 31,34 | -1,29% | 2.084.222,00 |
| 23.01.2025 | 32,11 | 32,26 | 31,56 | 31,75 | -1,09% | 918.549,00 |
| 22.01.2025 | 31,93 | 32,36 | 31,73 | 32,10 | 0,38% | 1.347.948,00 |
| 21.01.2025 | 32,10 | 32,22 | 31,89 | 31,98 | -0,37% | 768.622,00 |
| 20.01.2025 | 32,13 | 32,43 | 31,85 | 32,10 | -0,09% | 1.157.616,00 |
| 17.01.2025 | 31,60 | 32,22 | 31,42 | 32,13 | 1,84% | 1.582.582,00 |
| 16.01.2025 | 31,02 | 31,57 | 30,86 | 31,55 | 1,84% | 1.552.802,00 |
| 15.01.2025 | 30,38 | 31,01 | 29,85 | 30,98 | 7,42% | 2.626.158,00 |
| 14.01.2025 | 28,94 | 29,03 | 28,60 | 28,84 | 0,42% | 948.903,00 |
| 13.01.2025 | 28,70 | 28,87 | 28,47 | 28,72 | -0,79% | 1.174.309,00 |
| 10.01.2025 | 28,82 | 29,25 | 28,57 | 28,95 | 0,63% | 1.710.052,00 |
| 09.01.2025 | 28,68 | 28,89 | 28,51 | 28,77 | 0,17% | 926.280,00 |
| 08.01.2025 | 29,37 | 29,67 | 28,39 | 28,72 | -2,71% | 2.044.156,00 |
| 07.01.2025 | 30,35 | 30,35 | 29,52 | 29,52 | -2,38% | 2.192.970,00 |
| 06.01.2025 | 30,79 | 30,90 | 30,24 | 30,24 | -1,31% | 2.478.201,00 |
| 03.01.2025 | 31,36 | 31,38 | 30,64 | 30,64 | -1,73% | 919.570,00 |
| 02.01.2025 | 30,54 | 31,27 | 30,54 | 31,18 | 2,20% | 1.746.146,00 |
| 31.12.2024 | 30,44 | 30,56 | 30,32 | 30,51 | 0,20% | 528.454,00 |
| 30.12.2024 | 30,37 | 30,52 | 30,25 | 30,45 | -0,36% | 528.338,00 |
| 27.12.2024 | 30,51 | 30,56 | 30,25 | 30,56 | -0,16% | 680.882,00 |
| 24.12.2024 | 30,66 | 30,95 | 30,44 | 30,61 | 0,36% | 172.352,00 |
| 23.12.2024 | 30,30 | 30,50 | 30,03 | 30,50 | 0,66% | 1.594.161,00 |
| 20.12.2024 | 29,60 | 30,32 | 29,59 | 30,30 | 2,23% | 3.971.026,00 |
| 19.12.2024 | 29,95 | 29,99 | 29,45 | 29,64 | -2,66% | 2.392.190,00 |
| 18.12.2024 | 30,97 | 31,01 | 30,45 | 30,45 | -1,68% | 1.317.215,00 |
| 17.12.2024 | 31,52 | 31,54 | 30,88 | 30,97 | -1,99% | 1.984.090,00 |
| 16.12.2024 | 32,27 | 32,42 | 31,50 | 31,60 | -2,23% | 1.170.009,00 |
| 13.12.2024 | 32,99 | 33,07 | 32,32 | 32,32 | -2,00% | 930.943,00 |
| 12.12.2024 | 33,13 | 33,26 | 32,91 | 32,98 | -0,57% | 1.902.036,00 |
| 11.12.2024 | 33,20 | 33,34 | 32,84 | 33,17 | -0,15% | 897.251,00 |
| 10.12.2024 | 33,34 | 33,62 | 33,22 | 33,22 | -0,95% | 671.814,00 |
| 09.12.2024 | 34,09 | 34,09 | 33,38 | 33,54 | -1,06% | 1.091.619,00 |