33,490€
-3,05%
Echtzeit-Aktienkurs Cellnex Telecom S.A.
Bid:
Ask:
Aktienkurse zur Cellnex Telecom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 33,95 | 35,62 | 33,82 | 35,31 | 4,05% | - |
| 03.03.2025 | 34,52 | 34,68 | 33,77 | 33,93 | -1,38% | 15,00 |
| 28.02.2025 | 33,56 | 34,49 | 33,41 | 34,41 | 2,24% | - |
| 27.02.2025 | 33,65 | 34,01 | 33,20 | 33,65 | -0,03% | - |
| 26.02.2025 | 32,98 | 34,29 | 32,50 | 33,66 | 2,22% | 152,00 |
| 25.02.2025 | 32,23 | 33,08 | 32,13 | 32,93 | 2,36% | - |
| 24.02.2025 | 31,81 | 32,44 | 31,77 | 32,17 | 1,87% | 200,00 |
| 21.02.2025 | 30,93 | 31,84 | 30,93 | 31,58 | 2,12% | - |
| 20.02.2025 | 31,08 | 31,37 | 30,87 | 30,93 | -0,51% | - |
| 19.02.2025 | 31,22 | 31,50 | 30,95 | 31,09 | -0,40% | - |
| 18.02.2025 | 31,31 | 31,50 | 31,16 | 31,21 | -0,30% | 4,00 |
| 17.02.2025 | 31,77 | 31,86 | 30,96 | 31,31 | -1,56% | - |
| 14.02.2025 | 31,90 | 32,12 | 31,63 | 31,80 | -0,39% | - |
| 13.02.2025 | 32,04 | 32,81 | 31,86 | 31,93 | -0,33% | - |
| 12.02.2025 | 31,96 | 32,39 | 31,23 | 32,03 | 0,23% | - |
| 11.02.2025 | 32,14 | 32,27 | 31,64 | 31,96 | -0,56% | - |
| 10.02.2025 | 31,90 | 32,30 | 31,86 | 32,14 | 1,09% | - |
| 07.02.2025 | 32,35 | 32,78 | 31,78 | 31,79 | -1,75% | - |
| 06.02.2025 | 32,61 | 32,84 | 32,29 | 32,36 | -0,77% | - |
| 05.02.2025 | 31,84 | 32,83 | 31,69 | 32,61 | 2,48% | - |
| 04.02.2025 | 32,34 | 32,49 | 31,80 | 31,82 | -1,61% | - |
| 03.02.2025 | 31,45 | 32,51 | 31,30 | 32,34 | 0,34% | - |
| 31.01.2025 | 32,96 | 33,04 | 32,19 | 32,23 | -2,19% | - |
| 30.01.2025 | 32,44 | 33,09 | 32,36 | 32,95 | 1,73% | - |
| 29.01.2025 | 32,69 | 32,95 | 32,29 | 32,39 | -0,89% | - |
| 28.01.2025 | 32,30 | 32,89 | 32,08 | 32,68 | 0,85% | - |
| 27.01.2025 | 31,10 | 32,45 | 30,89 | 32,40 | 3,53% | - |
| 24.01.2025 | 31,88 | 32,18 | 31,28 | 31,30 | -1,79% | - |
| 23.01.2025 | 32,01 | 32,27 | 31,58 | 31,87 | -0,50% | - |
| 22.01.2025 | 32,13 | 32,36 | 31,87 | 32,03 | -0,34% | - |
| 21.01.2025 | 32,09 | 32,22 | 31,89 | 32,14 | 0,09% | 205,00 |
| 20.01.2025 | 32,11 | 32,44 | 31,84 | 32,11 | -0,03% | - |
| 17.01.2025 | 31,29 | 32,21 | 31,25 | 32,12 | 2,69% | 100,00 |
| 16.01.2025 | 30,98 | 31,61 | 30,89 | 31,28 | 0,97% | - |
| 15.01.2025 | 28,94 | 31,03 | 28,94 | 30,98 | 7,09% | 208,00 |
| 14.01.2025 | 28,98 | 29,03 | 28,61 | 28,93 | 0,17% | 173,00 |
| 13.01.2025 | 29,03 | 29,03 | 28,50 | 28,88 | -0,52% | 181,00 |
| 10.01.2025 | 28,79 | 29,25 | 28,56 | 29,03 | 0,83% | - |
| 09.01.2025 | 28,72 | 28,90 | 28,51 | 28,79 | 0,21% | 349,00 |
| 08.01.2025 | 29,57 | 29,71 | 28,39 | 28,73 | -2,84% | 110,00 |
| 07.01.2025 | 30,07 | 30,32 | 29,49 | 29,57 | -1,66% | - |
| 06.01.2025 | 30,88 | 30,99 | 30,03 | 30,07 | -2,29% | - |
| 03.01.2025 | 31,05 | 31,32 | 30,69 | 30,77 | -0,90% | - |
| 02.01.2025 | 30,45 | 31,29 | 30,45 | 31,05 | 2,04% | - |
| 30.12.2024 | 30,54 | 30,54 | 30,32 | 30,43 | -0,10% | - |
| 27.12.2024 | 30,65 | 30,69 | 30,25 | 30,46 | -0,51% | 2,00 |
| 23.12.2024 | 30,43 | 30,65 | 30,03 | 30,62 | 0,76% | - |
| 20.12.2024 | 29,62 | 30,81 | 29,41 | 30,39 | 2,60% | - |
| 19.12.2024 | 30,08 | 30,15 | 29,44 | 29,62 | -1,55% | - |
| 18.12.2024 | 31,11 | 31,14 | 29,94 | 30,08 | -3,30% | - |
| 17.12.2024 | 31,61 | 31,61 | 30,90 | 31,11 | -1,58% | - |
| 16.12.2024 | 32,34 | 32,40 | 31,50 | 31,61 | -2,14% | - |
| 13.12.2024 | 32,99 | 33,07 | 32,27 | 32,30 | -2,11% | - |
| 12.12.2024 | 33,29 | 33,29 | 32,91 | 32,99 | -0,89% | - |
| 11.12.2024 | 33,20 | 33,35 | 32,84 | 33,29 | 0,27% | - |