32,630€
0,03%
Echtzeit-Aktienkurs Cellnex Telecom S.A.
Bid:
Ask:
Aktienkurse zur Cellnex Telecom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 32,83 | 32,84 | 32,37 | 32,45 | -0,54% | - |
| 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 |
| 06.12.2024 | 34,20 | 34,26 | 33,89 | 33,90 | -0,91% | 617.356,00 |
| 05.12.2024 | 33,50 | 34,21 | 33,36 | 34,21 | 2,64% | 1.328.254,00 |
| 04.12.2024 | 33,62 | 33,85 | 33,33 | 33,33 | -0,63% | 937.243,00 |
| 03.12.2024 | 33,74 | 33,90 | 33,41 | 33,54 | -1,06% | 804.042,00 |
| 02.12.2024 | 33,77 | 34,27 | 33,73 | 33,90 | -0,24% | 653.112,00 |
| 29.11.2024 | 33,82 | 33,98 | 33,63 | 33,98 | 0,18% | 1.120.517,00 |
| 28.11.2024 | 33,42 | 33,96 | 33,38 | 33,92 | 1,53% | 2.851.534,00 |
| 27.11.2024 | 33,33 | 33,47 | 32,86 | 33,41 | 0,63% | 769.644,00 |
| 26.11.2024 | 32,95 | 33,49 | 32,90 | 33,20 | -0,24% | 736.128,00 |
| 25.11.2024 | 32,80 | 33,52 | 32,80 | 33,28 | 2,27% | 1.905.026,00 |
| 22.11.2024 | 31,61 | 32,55 | 31,60 | 32,54 | 3,22% | 1.454.524,00 |
| 21.11.2024 | 32,02 | 32,04 | 31,48 | 31,53 | -1,67% | 865.222,00 |
| 20.11.2024 | 32,10 | 32,34 | 31,87 | 32,06 | -0,12% | 749.178,00 |
| 19.11.2024 | 31,73 | 32,10 | 31,39 | 32,10 | 1,90% | 1.248.352,00 |
| 18.11.2024 | 31,85 | 32,03 | 31,42 | 31,50 | -0,69% | 1.118.557,00 |
| 15.11.2024 | 31,96 | 31,97 | 31,56 | 31,72 | -0,91% | 1.116.127,00 |
| 14.11.2024 | 31,70 | 32,01 | 31,46 | 32,01 | 1,04% | 1.024.776,00 |
| 13.11.2024 | 32,31 | 32,68 | 31,68 | 31,68 | -2,43% | 1.535.864,00 |
| 12.11.2024 | 33,56 | 33,85 | 32,47 | 32,47 | -3,96% | 2.150.960,00 |
| 11.11.2024 | 33,40 | 34,00 | 33,21 | 33,81 | 2,30% | 5.959.085,00 |
| 08.11.2024 | 32,40 | 33,12 | 32,40 | 33,05 | 2,51% | 1.140.588,00 |
| 07.11.2024 | 32,55 | 32,67 | 32,10 | 32,24 | -0,80% | 1.199.683,00 |
| 06.11.2024 | 33,24 | 33,41 | 32,33 | 32,50 | -2,72% | 1.577.702,00 |
| 05.11.2024 | 33,77 | 33,92 | 33,32 | 33,41 | -1,42% | 845.853,00 |
| 04.11.2024 | 34,00 | 34,26 | 33,89 | 33,89 | -0,50% | 791.173,00 |
| 01.11.2024 | 33,58 | 34,38 | 33,58 | 34,06 | 1,07% | 891.578,00 |
| 31.10.2024 | 34,11 | 34,22 | 33,37 | 33,70 | -1,95% | 1.166.722,00 |
| 30.10.2024 | 34,57 | 34,73 | 33,98 | 34,37 | -0,98% | 838.327,00 |
| 29.10.2024 | 35,52 | 35,63 | 34,65 | 34,71 | -1,67% | 851.992,00 |
| 28.10.2024 | 35,15 | 35,30 | 34,76 | 35,30 | 0,51% | 516.770,00 |
| 25.10.2024 | 35,10 | 35,23 | 34,94 | 35,12 | -0,23% | 603.954,00 |
| 24.10.2024 | 34,96 | 35,20 | 34,77 | 35,20 | 1,29% | 923.662,00 |
| 23.10.2024 | 34,40 | 34,79 | 34,23 | 34,75 | 0,43% | 869.598,00 |
| 22.10.2024 | 35,15 | 35,18 | 34,22 | 34,60 | -2,29% | 1.217.736,00 |
| 21.10.2024 | 36,12 | 36,16 | 35,41 | 35,41 | -1,97% | 827.157,00 |
| 18.10.2024 | 36,38 | 36,43 | 35,93 | 36,12 | -0,58% | 936.148,00 |
| 17.10.2024 | 36,76 | 36,87 | 36,26 | 36,33 | -1,22% | 717.689,00 |
| 16.10.2024 | 36,25 | 37,03 | 35,99 | 36,78 | 1,36% | 863.956,00 |
| 15.10.2024 | 36,23 | 36,44 | 35,99 | 36,29 | 1,07% | 783.860,00 |
| 14.10.2024 | 35,31 | 35,92 | 35,16 | 35,90 | 1,50% | 1.101.631,00 |
| 11.10.2024 | 35,28 | 35,52 | 35,15 | 35,37 | 0,28% | 414.523,00 |
| 10.10.2024 | 35,88 | 36,22 | 35,10 | 35,27 | -1,75% | 1.665.154,00 |
| 09.10.2024 | 35,95 | 36,24 | 35,78 | 35,90 | 0,36% | 894.946,00 |
| 08.10.2024 | 35,42 | 35,85 | 35,27 | 35,77 | 0,39% | 977.206,00 |
| 07.10.2024 | 36,23 | 36,24 | 35,47 | 35,63 | -1,85% | 1.055.882,00 |
| 04.10.2024 | 36,65 | 37,28 | 36,08 | 36,30 | -0,52% | 1.226.404,00 |
| 03.10.2024 | 36,65 | 36,79 | 36,32 | 36,49 | -0,92% | 1.219.362,00 |
| 02.10.2024 | 36,95 | 37,02 | 36,32 | 36,83 | -0,32% | 735.401,00 |
| 01.10.2024 | 36,61 | 37,31 | 36,60 | 36,95 | 1,43% | 1.086.855,00 |
| 30.09.2024 | 36,33 | 36,61 | 36,08 | 36,43 | -0,41% | 935.654,00 |
| 27.09.2024 | 36,60 | 36,95 | 36,51 | 36,58 | 0,18% | 715.949,00 |
| 26.09.2024 | 36,39 | 36,76 | 36,32 | 36,52 | 1,01% | 976.174,00 |
| 25.09.2024 | 36,18 | 36,25 | 35,92 | 36,15 | 0,36% | 613.628,00 |
| 24.09.2024 | 36,50 | 36,54 | 35,72 | 36,02 | -1,04% | 953.366,00 |
| 23.09.2024 | 36,03 | 36,48 | 35,81 | 36,40 | 1,73% | 852.809,00 |
| 20.09.2024 | 35,99 | 36,35 | 35,75 | 35,78 | -0,20% | 2.412.787,00 |
| 19.09.2024 | 37,08 | 37,28 | 35,75 | 35,85 | -2,63% | 1.270.973,00 |
| 18.09.2024 | 36,81 | 37,04 | 36,72 | 36,82 | -0,14% | 586.549,00 |
| 17.09.2024 | 36,89 | 37,26 | 36,74 | 36,87 | 0,46% | 1.028.064,00 |
| 16.09.2024 | 36,75 | 36,77 | 36,51 | 36,70 | -0,19% | 661.736,00 |
| 13.09.2024 | 36,15 | 36,96 | 36,15 | 36,77 | 1,72% | 1.053.141,00 |
| 12.09.2024 | 36,49 | 36,70 | 36,13 | 36,15 | 0,08% | 766.716,00 |
| 11.09.2024 | 35,94 | 36,12 | 35,44 | 36,12 | 0,50% | 806.687,00 |
| 10.09.2024 | 35,33 | 36,07 | 35,33 | 35,94 | 1,55% | 1.213.803,00 |
| 09.09.2024 | 35,51 | 35,61 | 35,12 | 35,39 | 0,31% | 645.735,00 |