33,130€
-0,88%
Echtzeit-Aktienkurs CELLNEX TELECOM SA EO-,25
Bid:
Ask:
Aktienkurse zur CELLNEX TELECOM SA EO-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 32,30 | 33,26 | 32,30 | 33,14 | 2,57% | 1.310.099,00 |
| 14.05.2025 | 32,51 | 32,93 | 32,18 | 32,31 | -0,74% | 1.001.780,00 |
| 13.05.2025 | 32,25 | 33,03 | 32,22 | 32,55 | 0,40% | 1.145.319,00 |
| 12.05.2025 | 33,34 | 33,43 | 32,19 | 32,42 | -2,96% | 1.516.856,00 |
| 09.05.2025 | 33,43 | 33,97 | 32,72 | 33,41 | -3,16% | 1.935.988,00 |
| 08.05.2025 | 34,80 | 34,85 | 34,31 | 34,50 | -0,81% | 1.012.483,00 |
| 07.05.2025 | 35,26 | 35,38 | 34,33 | 34,78 | -1,22% | 1.175.760,00 |
| 06.05.2025 | 35,26 | 35,69 | 35,21 | 35,21 | -0,87% | 1.414.092,00 |
| 05.05.2025 | 35,37 | 35,91 | 35,14 | 35,52 | 0,74% | 1.128.983,00 |
| 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 |