32,575€
0,59%
Echtzeit-Aktienkurs Cellnex Telecom S.A.
Bid:
Ask:
Aktienkurse zur Cellnex Telecom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 32,44 | 32,78 | 32,36 | 32,61 | 0,68% | - |
| 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% | - |
| 10.12.2024 | 33,40 | 33,63 | 33,16 | 33,20 | -0,72% | - |
| 09.12.2024 | 33,87 | 34,04 | 33,37 | 33,44 | -1,15% | - |
| 06.12.2024 | 34,15 | 34,28 | 33,83 | 33,83 | -0,94% | - |
| 05.12.2024 | 33,24 | 34,24 | 33,16 | 34,15 | 2,74% | - |
| 04.12.2024 | 33,52 | 33,86 | 33,18 | 33,24 | -0,95% | - |
| 03.12.2024 | 33,93 | 33,98 | 33,42 | 33,56 | -1,11% | - |
| 02.12.2024 | 33,75 | 34,27 | 33,61 | 33,93 | 0,06% | - |
| 29.11.2024 | 33,95 | 33,99 | 33,62 | 33,91 | -0,12% | - |
| 28.11.2024 | 33,48 | 33,96 | 33,37 | 33,95 | 1,42% | 150,00 |
| 27.11.2024 | 33,18 | 33,52 | 32,85 | 33,48 | 0,90% | 5,00 |
| 26.11.2024 | 33,22 | 33,49 | 32,90 | 33,18 | -0,12% | - |
| 25.11.2024 | 32,64 | 33,53 | 32,64 | 33,22 | 1,78% | - |
| 22.11.2024 | 31,65 | 32,64 | 31,56 | 32,64 | 3,13% | - |
| 21.11.2024 | 32,24 | 32,25 | 31,49 | 31,65 | -1,83% | - |
| 20.11.2024 | 32,25 | 32,37 | 31,86 | 32,24 | 0,34% | - |
| 19.11.2024 | 31,47 | 32,17 | 31,27 | 32,13 | 2,23% | 82,00 |
| 18.11.2024 | 31,77 | 31,90 | 31,41 | 31,43 | -1,07% | - |
| 15.11.2024 | 31,88 | 31,90 | 31,56 | 31,77 | -0,61% | - |
| 14.11.2024 | 31,78 | 32,06 | 31,49 | 31,96 | 0,58% | - |
| 13.11.2024 | 32,79 | 32,84 | 31,70 | 31,78 | -3,08% | - |
| 12.11.2024 | 33,49 | 33,89 | 32,37 | 32,79 | -2,93% | - |
| 11.11.2024 | 33,24 | 33,97 | 32,21 | 33,78 | 1,61% | 30,00 |
| 08.11.2024 | 32,37 | 33,25 | 32,26 | 33,24 | 2,70% | - |
| 07.11.2024 | 32,55 | 32,69 | 32,10 | 32,37 | -0,80% | - |
| 06.11.2024 | 33,43 | 33,79 | 32,34 | 32,63 | -2,64% | 395,00 |
| 05.11.2024 | 33,87 | 33,99 | 33,33 | 33,51 | -1,17% | - |
| 04.11.2024 | 34,00 | 34,27 | 33,82 | 33,91 | -0,26% | - |
| 01.11.2024 | 33,80 | 34,39 | 33,63 | 34,00 | 0,58% | - |
| 31.10.2024 | 34,24 | 34,24 | 33,36 | 33,80 | -1,29% | 100,00 |
| 30.10.2024 | 34,55 | 34,73 | 33,99 | 34,24 | -1,37% | - |
| 29.10.2024 | 35,32 | 35,67 | 34,66 | 34,72 | -1,84% | - |
| 28.10.2024 | 35,21 | 35,38 | 34,78 | 35,37 | 0,93% | - |
| 25.10.2024 | 35,20 | 35,24 | 34,93 | 35,04 | -0,58% | - |
| 24.10.2024 | 34,73 | 35,25 | 34,73 | 35,25 | 1,37% | - |
| 23.10.2024 | 34,69 | 34,85 | 34,23 | 34,77 | 0,39% | - |
| 22.10.2024 | 35,54 | 35,71 | 34,23 | 34,64 | -2,75% | - |
| 21.10.2024 | 36,09 | 36,14 | 35,44 | 35,62 | -1,32% | - |
| 18.10.2024 | 36,24 | 36,43 | 35,93 | 36,09 | -0,54% | - |
| 17.10.2024 | 36,85 | 36,95 | 36,05 | 36,29 | -1,52% | - |
| 16.10.2024 | 36,11 | 37,04 | 35,96 | 36,85 | 2,05% | - |
| 15.10.2024 | 35,84 | 36,44 | 35,76 | 36,11 | 0,75% | - |
| 14.10.2024 | 35,39 | 35,99 | 35,16 | 35,84 | 1,39% | - |
| 11.10.2024 | 35,35 | 35,52 | 35,14 | 35,35 | 0,00% | - |
| 10.10.2024 | 35,96 | 36,05 | 35,11 | 35,35 | -1,70% | - |
| 09.10.2024 | 35,85 | 36,23 | 35,73 | 35,96 | 0,40% | - |
| 08.10.2024 | 35,42 | 35,87 | 35,18 | 35,81 | 0,49% | - |
| 07.10.2024 | 36,54 | 36,54 | 35,46 | 35,64 | -2,14% | - |
| 04.10.2024 | 36,50 | 37,29 | 36,08 | 36,42 | 0,00% | 200,00 |
| 03.10.2024 | 36,76 | 36,79 | 36,32 | 36,42 | -1,06% | - |
| 02.10.2024 | 36,97 | 37,25 | 36,34 | 36,81 | -0,20% | - |
| 01.10.2024 | 36,47 | 37,32 | 36,43 | 36,88 | 1,25% | - |
| 30.09.2024 | 36,52 | 36,61 | 36,07 | 36,43 | 0,10% | - |
| 27.09.2024 | 36,38 | 36,95 | 36,32 | 36,39 | 0,04% | - |
| 26.09.2024 | 36,34 | 36,78 | 36,31 | 36,38 | 0,59% | - |
| 25.09.2024 | 35,96 | 36,25 | 35,66 | 36,16 | 0,56% | - |
| 24.09.2024 | 36,48 | 36,82 | 35,71 | 35,96 | -1,30% | - |
| 23.09.2024 | 35,82 | 36,49 | 35,78 | 36,44 | 1,73% | - |
| 20.09.2024 | 35,84 | 36,37 | 35,67 | 35,82 | -0,07% | - |
| 19.09.2024 | 36,94 | 37,28 | 35,75 | 35,84 | -3,10% | - |
| 18.09.2024 | 36,88 | 37,28 | 36,74 | 36,99 | 0,30% | - |
| 17.09.2024 | 36,88 | 37,26 | 36,68 | 36,88 | 0,10% | - |
| 16.09.2024 | 36,80 | 36,88 | 36,55 | 36,84 | 0,12% | - |
| 13.09.2024 | 36,25 | 37,36 | 36,16 | 36,80 | 1,52% | - |
| 12.09.2024 | 36,53 | 36,68 | 36,08 | 36,25 | -0,88% | 82,00 |
| 11.09.2024 | 36,08 | 36,62 | 35,42 | 36,57 | 1,47% | - |
| 10.09.2024 | 35,45 | 36,10 | 35,28 | 36,04 | 1,39% | 100,00 |
| 09.09.2024 | 35,43 | 35,61 | 35,12 | 35,54 | 1,17% | - |
| 06.09.2024 | 35,43 | 35,81 | 35,09 | 35,13 | -0,83% | - |