33,185€
-0,02%
Echtzeit-Aktienkurs Cellnex Telecom S.A.
Bid:
Ask:
Aktienkurse zur Cellnex Telecom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 33,09 | 33,52 | 32,89 | 33,02 | -0,53% | - |
| 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 |
| 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 |