32,865€
-3,02%
Echtzeit-Aktienkurs Cellnex Telecom S.A.
Bid:
Ask:
Aktienkurse zur Cellnex Telecom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 32,76 | 32,90 | 32,76 | 32,89 | -2,97% | - |
| 02.04.2025 | 33,31 | 33,89 | 33,31 | 33,89 | 2,92% | 1.000,00 |
| 01.04.2025 | 32,93 | 32,93 | 32,93 | 32,93 | -0,39% | - |
| 31.03.2025 | 33,06 | 33,06 | 33,06 | 33,06 | 1,82% | - |
| 28.03.2025 | 32,47 | 32,47 | 32,47 | 32,47 | 2,46% | - |
| 27.03.2025 | 32,07 | 32,07 | 31,69 | 31,69 | -2,49% | 300,00 |
| 26.03.2025 | 32,50 | 32,50 | 32,50 | 32,50 | 0,22% | - |
| 25.03.2025 | 32,45 | 32,48 | 32,43 | 32,43 | -0,98% | 366,00 |
| 24.03.2025 | 32,75 | 32,75 | 32,75 | 32,75 | 0,52% | - |
| 21.03.2025 | 32,58 | 32,58 | 32,58 | 32,58 | 0,40% | - |
| 20.03.2025 | 32,45 | 32,45 | 32,45 | 32,45 | -0,98% | - |
| 19.03.2025 | 32,77 | 32,77 | 32,77 | 32,77 | 0,00% | - |
| 18.03.2025 | 32,77 | 32,77 | 32,77 | 32,77 | 2,09% | - |
| 17.03.2025 | 32,10 | 32,10 | 32,10 | 32,10 | 0,28% | - |
| 14.03.2025 | 32,01 | 32,01 | 32,01 | 32,01 | 0,22% | - |
| 13.03.2025 | 31,57 | 32,00 | 31,57 | 31,94 | 1,95% | 232,00 |
| 12.03.2025 | 31,33 | 31,33 | 31,33 | 31,33 | -0,54% | - |
| 11.03.2025 | 31,50 | 31,50 | 31,50 | 31,50 | -1,53% | - |
| 10.03.2025 | 31,99 | 31,99 | 31,99 | 31,99 | 3,96% | - |
| 07.03.2025 | 31,03 | 31,03 | 30,77 | 30,77 | -8,61% | 120,00 |
| 06.03.2025 | 33,67 | 33,67 | 33,67 | 33,67 | -0,94% | - |
| 05.03.2025 | 35,51 | 35,51 | 33,93 | 33,99 | 0,24% | 78,00 |
| 04.03.2025 | 33,91 | 33,91 | 33,91 | 33,91 | -1,68% | - |
| 03.03.2025 | 34,49 | 34,49 | 34,49 | 34,49 | 3,17% | 5,00 |
| 28.02.2025 | 33,43 | 33,43 | 33,43 | 33,43 | -1,07% | - |
| 27.02.2025 | 33,64 | 33,79 | 33,64 | 33,79 | 4,13% | 30,00 |
| 26.02.2025 | 32,45 | 32,45 | 32,45 | 32,45 | 0,81% | - |
| 25.02.2025 | 32,19 | 32,19 | 32,19 | 32,19 | 1,16% | - |
| 24.02.2025 | 31,82 | 31,82 | 31,82 | 31,82 | 2,88% | - |
| 21.02.2025 | 30,93 | 30,93 | 30,93 | 30,93 | -0,48% | - |
| 20.02.2025 | 31,08 | 31,08 | 31,08 | 31,08 | -0,38% | - |
| 19.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,06% | - |
| 18.02.2025 | 31,22 | 31,22 | 31,22 | 31,22 | -1,70% | - |
| 17.02.2025 | 31,76 | 31,76 | 31,76 | 31,76 | -0,97% | - |
| 14.02.2025 | 32,07 | 32,07 | 32,07 | 32,07 | 0,16% | - |
| 13.02.2025 | 32,02 | 32,02 | 32,02 | 32,02 | 0,47% | - |
| 12.02.2025 | 31,87 | 31,87 | 31,87 | 31,87 | -0,50% | - |
| 11.02.2025 | 32,03 | 32,03 | 32,03 | 32,03 | 0,63% | - |
| 10.02.2025 | 31,83 | 31,83 | 31,83 | 31,83 | -1,67% | - |
| 07.02.2025 | 32,37 | 32,37 | 32,37 | 32,37 | -1,19% | - |
| 06.02.2025 | 32,60 | 32,76 | 32,60 | 32,76 | 3,38% | 8,00 |
| 05.02.2025 | 31,69 | 31,69 | 31,69 | 31,69 | -1,98% | - |
| 04.02.2025 | 32,33 | 32,33 | 32,33 | 32,33 | 2,37% | - |
| 03.02.2025 | 31,58 | 31,58 | 31,58 | 31,58 | -4,13% | - |
| 31.01.2025 | 32,94 | 32,94 | 32,94 | 32,94 | 1,54% | - |
| 30.01.2025 | 32,44 | 32,44 | 32,44 | 32,44 | -1,34% | - |
| 29.01.2025 | 32,88 | 32,88 | 32,88 | 32,88 | 2,11% | - |
| 28.01.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 4,21% | - |
| 27.01.2025 | 30,90 | 30,90 | 30,90 | 30,90 | -1,47% | - |
| 24.01.2025 | 31,84 | 31,84 | 31,36 | 31,36 | -1,91% | 10,00 |
| 23.01.2025 | 31,97 | 31,97 | 31,97 | 31,97 | -0,19% | - |
| 22.01.2025 | 32,03 | 32,03 | 32,03 | 32,03 | -0,06% | - |
| 21.01.2025 | 32,05 | 32,05 | 32,05 | 32,05 | -0,28% | - |
| 20.01.2025 | 32,14 | 32,14 | 32,14 | 32,14 | 2,55% | - |
| 17.01.2025 | 31,34 | 31,34 | 31,34 | 31,34 | 0,77% | - |
| 16.01.2025 | 31,10 | 31,10 | 31,10 | 31,10 | 7,80% | - |
| 15.01.2025 | 28,85 | 28,85 | 28,85 | 28,85 | 0,10% | - |
| 14.01.2025 | 28,82 | 28,82 | 28,82 | 28,82 | 0,07% | - |
| 13.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,35% | - |
| 10.01.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 0,21% | - |
| 09.01.2025 | 28,64 | 28,64 | 28,64 | 28,64 | -3,57% | - |
| 08.01.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -1,30% | 700,00 |
| 07.01.2025 | 30,01 | 30,09 | 30,01 | 30,09 | -2,37% | 71,00 |
| 06.01.2025 | 30,82 | 30,82 | 30,82 | 30,82 | -0,84% | - |
| 03.01.2025 | 31,08 | 31,08 | 31,08 | 31,08 | 1,94% | - |
| 02.01.2025 | 30,49 | 30,49 | 30,49 | 30,49 | 0,43% | - |
| 30.12.2024 | 30,36 | 30,36 | 30,36 | 30,36 | -0,13% | - |
| 27.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,49% | - |
| 23.12.2024 | 30,55 | 30,55 | 30,55 | 30,55 | 2,21% | 700,00 |
| 20.12.2024 | 29,49 | 29,89 | 29,49 | 29,89 | 1,05% | 100,00 |
| 19.12.2024 | 29,97 | 29,97 | 29,58 | 29,58 | -4,70% | 876,00 |
| 18.12.2024 | 31,04 | 31,04 | 31,04 | 31,04 | 0,23% | - |
| 17.12.2024 | 31,49 | 31,49 | 30,97 | 30,97 | -4,03% | 1,00 |
| 16.12.2024 | 32,27 | 32,27 | 32,27 | 32,27 | -2,06% | - |
| 13.12.2024 | 32,95 | 32,95 | 32,95 | 32,95 | -0,66% | - |
| 12.12.2024 | 33,17 | 33,17 | 33,17 | 33,17 | -0,03% | - |
| 11.12.2024 | 33,18 | 33,18 | 33,18 | 33,18 | -0,54% | - |
| 10.12.2024 | 33,36 | 33,36 | 33,36 | 33,36 | -1,30% | - |
| 09.12.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -0,85% | - |
| 06.12.2024 | 34,09 | 34,09 | 34,09 | 34,09 | 2,65% | - |
| 05.12.2024 | 33,21 | 33,21 | 33,21 | 33,21 | -0,95% | - |
| 04.12.2024 | 33,53 | 33,53 | 33,53 | 33,53 | -1,38% | - |
| 03.12.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,26% | 8,00 |
| 02.12.2024 | 33,70 | 34,09 | 33,70 | 34,09 | 0,74% | 1.000,00 |
| 29.11.2024 | 33,84 | 33,84 | 33,84 | 33,84 | 0,83% | - |
| 28.11.2024 | 33,56 | 33,56 | 33,56 | 33,56 | 1,18% | - |
| 27.11.2024 | 33,17 | 33,17 | 33,17 | 33,17 | 0,52% | - |
| 26.11.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 1,10% | - |
| 25.11.2024 | 32,64 | 32,64 | 32,64 | 32,64 | 0,71% | - |
| 22.11.2024 | 31,61 | 32,41 | 31,61 | 32,41 | 2,56% | 30,00 |
| 21.11.2024 | 32,18 | 32,18 | 31,60 | 31,60 | -1,56% | 1.000,00 |
| 20.11.2024 | 32,18 | 32,18 | 32,09 | 32,10 | 0,69% | 180,00 |
| 19.11.2024 | 31,28 | 31,88 | 31,28 | 31,88 | 0,57% | 150,00 |
| 18.11.2024 | 31,70 | 31,70 | 31,70 | 31,70 | -0,19% | - |
| 15.11.2024 | 31,76 | 31,76 | 31,76 | 31,76 | 0,60% | - |
| 14.11.2024 | 31,64 | 31,64 | 31,57 | 31,57 | -2,23% | 2,00 |
| 13.11.2024 | 32,29 | 32,29 | 32,29 | 32,29 | -3,44% | - |
| 12.11.2024 | 33,44 | 33,44 | 33,44 | 33,44 | 0,69% | - |
| 11.11.2024 | 33,21 | 33,21 | 33,21 | 33,21 | 2,06% | - |
| 08.11.2024 | 32,24 | 32,54 | 32,24 | 32,54 | 0,00% | 10,00 |