32,475€
-1,84%
Echtzeit-Aktienkurs Cellnex Telecom S.A.
Bid:
Ask:
Aktienkurse zur Cellnex Telecom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 33,09 | 33,14 | 32,13 | 32,50 | -1,78% | - |
| 24.07.2025 | 33,51 | 33,80 | 32,93 | 33,09 | -1,25% | - |
| 23.07.2025 | 33,65 | 34,02 | 33,17 | 33,51 | -0,42% | - |
| 22.07.2025 | 32,95 | 33,67 | 32,89 | 33,65 | 2,11% | - |
| 21.07.2025 | 32,74 | 33,15 | 32,72 | 32,95 | 0,63% | - |
| 18.07.2025 | 32,57 | 32,91 | 32,51 | 32,75 | 0,49% | - |
| 17.07.2025 | 32,35 | 32,60 | 32,16 | 32,59 | 0,59% | - |
| 16.07.2025 | 32,06 | 32,43 | 31,77 | 32,40 | 1,08% | 20,00 |
| 15.07.2025 | 32,42 | 32,53 | 31,98 | 32,05 | -1,10% | - |
| 14.07.2025 | 32,06 | 32,44 | 31,77 | 32,41 | 0,59% | - |
| 11.07.2025 | 32,30 | 32,39 | 32,13 | 32,22 | -0,31% | - |
| 10.07.2025 | 32,45 | 32,55 | 32,19 | 32,32 | -0,46% | - |
| 09.07.2025 | 32,40 | 32,62 | 32,21 | 32,47 | 0,19% | - |
| 08.07.2025 | 32,69 | 32,98 | 32,07 | 32,41 | -0,80% | - |
| 07.07.2025 | 33,23 | 33,37 | 32,65 | 32,67 | -1,54% | - |
| 04.07.2025 | 33,33 | 33,51 | 32,96 | 33,18 | -0,45% | - |
| 03.07.2025 | 33,68 | 33,77 | 33,05 | 33,33 | -0,89% | - |
| 02.07.2025 | 34,04 | 34,23 | 33,06 | 33,63 | -1,20% | - |
| 01.07.2025 | 33,03 | 34,10 | 33,01 | 34,04 | 3,06% | - |
| 30.06.2025 | 32,92 | 33,14 | 32,73 | 33,03 | 0,47% | - |
| 27.06.2025 | 33,15 | 33,30 | 32,66 | 32,87 | -0,77% | - |
| 26.06.2025 | 32,85 | 33,46 | 32,85 | 33,13 | 0,84% | - |
| 25.06.2025 | 33,66 | 33,70 | 32,81 | 32,85 | -2,39% | - |
| 24.06.2025 | 33,79 | 33,87 | 32,88 | 33,66 | 0,85% | - |
| 23.06.2025 | 32,59 | 33,37 | 32,37 | 33,37 | 2,35% | - |
| 20.06.2025 | 32,68 | 32,98 | 32,50 | 32,61 | -0,28% | - |
| 19.06.2025 | 32,83 | 32,83 | 32,49 | 32,70 | -0,44% | 15,00 |
| 18.06.2025 | 32,78 | 33,06 | 32,55 | 32,84 | 0,24% | - |
| 17.06.2025 | 32,60 | 32,98 | 32,29 | 32,76 | 0,34% | - |
| 16.06.2025 | 32,84 | 33,00 | 32,42 | 32,65 | -0,59% | - |
| 13.06.2025 | 33,08 | 33,37 | 32,40 | 32,85 | -0,70% | - |
| 12.06.2025 | 33,43 | 33,54 | 32,86 | 33,08 | -1,19% | - |
| 11.06.2025 | 33,67 | 33,80 | 33,40 | 33,48 | -0,89% | - |
| 10.06.2025 | 33,45 | 33,85 | 33,42 | 33,78 | 0,87% | - |
| 09.06.2025 | 33,67 | 33,99 | 33,42 | 33,49 | -0,53% | - |
| 06.06.2025 | 33,93 | 34,37 | 33,57 | 33,67 | -0,85% | - |
| 05.06.2025 | 34,01 | 34,54 | 33,81 | 33,96 | -0,26% | - |
| 04.06.2025 | 33,94 | 34,22 | 33,66 | 34,05 | 0,27% | - |
| 03.06.2025 | 34,17 | 34,27 | 33,81 | 33,96 | -0,56% | - |
| 02.06.2025 | 33,78 | 34,17 | 33,54 | 34,15 | 1,10% | - |
| 30.05.2025 | 33,31 | 33,99 | 33,31 | 33,78 | 1,35% | - |
| 29.05.2025 | 33,29 | 33,72 | 32,83 | 33,33 | 0,18% | - |
| 28.05.2025 | 33,60 | 33,77 | 33,16 | 33,27 | -1,11% | - |
| 27.05.2025 | 33,51 | 33,80 | 33,40 | 33,64 | 0,40% | - |
| 26.05.2025 | 33,30 | 33,84 | 33,22 | 33,51 | 0,69% | - |
| 23.05.2025 | 33,09 | 33,39 | 32,86 | 33,28 | 0,56% | - |
| 22.05.2025 | 33,26 | 33,47 | 32,74 | 33,09 | -0,45% | - |
| 21.05.2025 | 33,76 | 34,04 | 33,17 | 33,24 | -1,58% | - |
| 20.05.2025 | 33,42 | 33,84 | 33,22 | 33,78 | 1,09% | - |
| 19.05.2025 | 33,43 | 33,43 | 32,49 | 33,41 | -0,07% | 7,00 |
| 16.05.2025 | 33,17 | 33,44 | 33,10 | 33,44 | 0,71% | - |
| 15.05.2025 | 32,30 | 33,25 | 32,16 | 33,20 | 2,71% | - |
| 14.05.2025 | 32,53 | 32,93 | 32,19 | 32,33 | -0,63% | - |
| 13.05.2025 | 32,43 | 33,04 | 32,28 | 32,53 | 0,05% | - |
| 12.05.2025 | 33,47 | 33,81 | 32,19 | 32,52 | -2,81% | - |
| 09.05.2025 | 34,56 | 34,80 | 32,75 | 33,46 | -3,16% | 300,00 |
| 08.05.2025 | 34,96 | 35,15 | 34,31 | 34,55 | -1,17% | - |
| 07.05.2025 | 35,03 | 35,30 | 34,34 | 34,96 | -0,17% | - |
| 06.05.2025 | 35,46 | 35,68 | 34,92 | 35,02 | -1,38% | 2,00 |
| 05.05.2025 | 35,35 | 35,91 | 35,21 | 35,51 | 0,35% | - |
| 02.05.2025 | 35,80 | 35,86 | 35,20 | 35,38 | -1,17% | - |
| 30.04.2025 | 35,27 | 35,88 | 35,22 | 35,80 | 1,46% | - |
| 29.04.2025 | 34,85 | 35,51 | 34,79 | 35,29 | 1,26% | 2,00 |
| 28.04.2025 | 34,85 | 35,45 | 34,61 | 34,85 | 0,04% | - |
| 25.04.2025 | 35,28 | 35,35 | 34,57 | 34,83 | -1,18% | - |
| 24.04.2025 | 34,92 | 35,46 | 34,84 | 35,25 | 0,93% | - |
| 23.04.2025 | 35,78 | 36,16 | 34,80 | 34,92 | -2,28% | - |
| 22.04.2025 | 34,82 | 35,78 | 34,38 | 35,74 | 2,33% | 502,00 |
| 17.04.2025 | 34,00 | 35,24 | 34,00 | 34,92 | 2,72% | - |
| 16.04.2025 | 33,51 | 34,54 | 33,03 | 34,00 | 1,19% | - |
| 15.04.2025 | 32,40 | 33,75 | 32,32 | 33,60 | 3,77% | 9,00 |
| 14.04.2025 | 32,25 | 32,75 | 32,06 | 32,38 | 0,43% | - |
| 11.04.2025 | 31,97 | 32,33 | 31,34 | 32,24 | 0,84% | - |
| 10.04.2025 | 33,15 | 33,15 | 31,05 | 31,97 | -3,60% | - |
| 09.04.2025 | 30,73 | 33,38 | 29,31 | 33,16 | 7,70% | 10,00 |
| 08.04.2025 | 31,70 | 32,67 | 30,36 | 30,79 | -2,92% | - |
| 07.04.2025 | 32,94 | 33,35 | 31,19 | 31,72 | -5,31% | 1.796,00 |
| 04.04.2025 | 35,15 | 35,95 | 33,50 | 33,50 | -4,69% | 2,00 |
| 03.04.2025 | 33,16 | 35,47 | 32,68 | 35,15 | 4,79% | 2,00 |
| 02.04.2025 | 33,43 | 33,94 | 33,28 | 33,54 | 0,36% | - |
| 01.04.2025 | 33,03 | 33,76 | 32,94 | 33,42 | 1,20% | - |
| 31.03.2025 | 33,02 | 33,52 | 32,76 | 33,03 | -0,33% | 100,00 |
| 28.03.2025 | 32,52 | 33,64 | 32,42 | 33,14 | 1,59% | - |
| 27.03.2025 | 32,17 | 32,83 | 31,64 | 32,62 | 1,21% | 1.556,00 |
| 26.03.2025 | 32,53 | 32,80 | 32,15 | 32,23 | -0,89% | - |
| 25.03.2025 | 32,56 | 32,78 | 32,23 | 32,52 | -0,12% | - |
| 24.03.2025 | 32,72 | 32,97 | 32,41 | 32,56 | -0,52% | - |
| 21.03.2025 | 32,64 | 32,94 | 32,48 | 32,73 | 0,18% | - |
| 20.03.2025 | 32,51 | 32,93 | 32,41 | 32,67 | 0,51% | - |
| 19.03.2025 | 32,79 | 32,80 | 31,76 | 32,50 | -0,88% | 8,00 |
| 18.03.2025 | 32,88 | 33,07 | 32,51 | 32,79 | -0,27% | 500,00 |
| 17.03.2025 | 32,20 | 32,93 | 32,07 | 32,88 | 1,95% | 11,00 |
| 14.03.2025 | 32,06 | 32,73 | 31,95 | 32,25 | 1,00% | - |
| 13.03.2025 | 31,53 | 32,49 | 31,47 | 31,93 | 0,82% | - |
| 12.03.2025 | 31,46 | 31,80 | 31,18 | 31,67 | 0,92% | 3,00 |
| 11.03.2025 | 31,46 | 32,35 | 31,07 | 31,38 | -0,10% | 5,00 |
| 10.03.2025 | 32,19 | 32,19 | 31,07 | 31,41 | -2,41% | - |
| 07.03.2025 | 30,99 | 32,20 | 30,63 | 32,19 | 3,71% | - |
| 06.03.2025 | 33,64 | 33,84 | 30,58 | 31,04 | -7,73% | - |
| 05.03.2025 | 35,35 | 35,85 | 33,28 | 33,64 | -4,73% | 4,00 |