29,655€
1,09%
Echtzeit-Aktienkurs Cellnex Telecom S.A.
Bid:
Ask:
Aktienkurse zur Cellnex Telecom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 29,34 | 29,73 | 29,04 | 29,67 | 1,12% | - |
| 01.10.2025 | 29,51 | 29,54 | 29,04 | 29,34 | -0,78% | - |
| 30.09.2025 | 29,16 | 29,58 | 28,86 | 29,57 | 1,44% | - |
| 29.09.2025 | 28,69 | 29,21 | 28,51 | 29,15 | 1,60% | 100,00 |
| 26.09.2025 | 28,37 | 28,76 | 28,14 | 28,69 | 1,20% | - |
| 25.09.2025 | 28,42 | 28,49 | 28,20 | 28,35 | -0,21% | - |
| 24.09.2025 | 28,71 | 28,79 | 28,38 | 28,41 | -1,05% | 65,00 |
| 23.09.2025 | 28,85 | 29,24 | 28,62 | 28,71 | -0,55% | 240,00 |
| 22.09.2025 | 29,44 | 29,46 | 28,23 | 28,87 | -1,94% | 2,00 |
| 19.09.2025 | 29,21 | 29,82 | 29,06 | 29,44 | 0,65% | - |
| 18.09.2025 | 29,65 | 29,76 | 29,18 | 29,25 | -0,98% | - |
| 17.09.2025 | 29,44 | 29,73 | 29,17 | 29,54 | 0,34% | - |
| 16.09.2025 | 30,16 | 30,23 | 29,27 | 29,44 | -2,36% | 1,00 |
| 15.09.2025 | 30,56 | 30,77 | 30,12 | 30,15 | -1,23% | - |
| 12.09.2025 | 30,33 | 30,52 | 30,05 | 30,52 | 0,68% | 600,00 |
| 11.09.2025 | 30,10 | 30,71 | 30,05 | 30,32 | 2,04% | - |
| 10.09.2025 | 30,04 | 30,12 | 29,66 | 29,71 | -0,78% | - |
| 09.09.2025 | 30,17 | 30,24 | 29,90 | 29,95 | -0,68% | 100,00 |
| 08.09.2025 | 30,68 | 30,80 | 30,12 | 30,15 | -1,71% | - |
| 05.09.2025 | 30,00 | 30,69 | 29,85 | 30,68 | 2,27% | - |
| 04.09.2025 | 29,86 | 30,29 | 29,70 | 30,00 | 0,54% | 51,00 |
| 03.09.2025 | 29,84 | 29,89 | 29,50 | 29,84 | -0,08% | - |
| 02.09.2025 | 30,59 | 30,59 | 29,55 | 29,86 | -2,35% | - |
| 01.09.2025 | 30,45 | 30,62 | 30,28 | 30,58 | 0,43% | - |
| 29.08.2025 | 31,00 | 31,16 | 30,30 | 30,45 | -1,93% | - |
| 28.08.2025 | 30,94 | 31,12 | 30,66 | 31,05 | 0,42% | - |
| 27.08.2025 | 31,06 | 31,29 | 30,74 | 30,92 | -0,45% | - |
| 26.08.2025 | 31,10 | 31,30 | 30,84 | 31,06 | -0,11% | 265,00 |
| 25.08.2025 | 31,01 | 31,30 | 30,89 | 31,10 | 0,32% | - |
| 22.08.2025 | 29,91 | 31,05 | 29,81 | 31,00 | 3,64% | - |
| 21.08.2025 | 30,26 | 30,26 | 29,81 | 29,91 | -1,19% | - |
| 20.08.2025 | 30,22 | 30,39 | 30,13 | 30,27 | 0,13% | - |
| 19.08.2025 | 30,23 | 30,34 | 29,99 | 30,23 | 0,00% | - |
| 18.08.2025 | 30,53 | 30,59 | 30,16 | 30,23 | -1,02% | - |
| 15.08.2025 | 30,36 | 30,55 | 30,19 | 30,54 | 0,69% | - |
| 14.08.2025 | 30,08 | 30,43 | 29,94 | 30,33 | 0,83% | - |
| 13.08.2025 | 29,98 | 30,18 | 29,81 | 30,08 | 0,33% | 3,00 |
| 12.08.2025 | 30,32 | 30,42 | 29,73 | 29,98 | -1,12% | - |
| 11.08.2025 | 30,16 | 30,47 | 30,01 | 30,32 | 0,46% | - |
| 08.08.2025 | 30,48 | 30,67 | 30,10 | 30,18 | -1,00% | - |
| 07.08.2025 | 30,66 | 30,82 | 30,12 | 30,48 | -0,57% | - |
| 06.08.2025 | 30,85 | 31,08 | 30,43 | 30,66 | -0,65% | - |
| 05.08.2025 | 31,17 | 31,43 | 30,77 | 30,86 | -0,99% | - |
| 04.08.2025 | 31,41 | 31,66 | 30,71 | 31,17 | -1,05% | - |
| 01.08.2025 | 30,96 | 31,54 | 30,30 | 31,50 | 1,74% | - |
| 31.07.2025 | 31,43 | 31,55 | 30,83 | 30,96 | -1,46% | 52,00 |
| 30.07.2025 | 31,18 | 31,60 | 30,96 | 31,42 | 0,71% | - |
| 29.07.2025 | 32,14 | 32,66 | 31,01 | 31,20 | -3,23% | 299,00 |
| 28.07.2025 | 32,48 | 33,26 | 32,08 | 32,24 | -0,80% | 1.925,00 |
| 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% | - |