32,535€
-1,05%
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 | 32,50 | 32,78 | 32,42 | 32,55 | -1,02% | - |
| 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 |
| 07.11.2024 | 32,54 | 32,54 | 32,54 | 32,54 | -3,07% | - |
| 06.11.2024 | 33,57 | 33,57 | 33,57 | 33,57 | -0,80% | - |
| 05.11.2024 | 33,84 | 33,84 | 33,84 | 33,84 | -0,53% | - |
| 04.11.2024 | 34,02 | 34,02 | 34,02 | 34,02 | 1,07% | - |
| 01.11.2024 | 33,66 | 33,66 | 33,66 | 33,66 | -1,15% | - |
| 31.10.2024 | 34,05 | 34,05 | 34,05 | 34,05 | -1,50% | - |
| 30.10.2024 | 34,57 | 34,57 | 34,57 | 34,57 | -2,62% | - |
| 29.10.2024 | 35,38 | 35,50 | 35,38 | 35,50 | 0,85% | 130,00 |
| 28.10.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,23% | - |
| 25.10.2024 | 35,12 | 35,12 | 35,12 | 35,12 | 0,98% | - |
| 24.10.2024 | 34,78 | 34,78 | 34,78 | 34,78 | 0,67% | - |
| 23.10.2024 | 34,55 | 34,55 | 34,55 | 34,55 | -2,54% | - |
| 22.10.2024 | 35,45 | 35,45 | 35,45 | 35,45 | -1,66% | - |
| 21.10.2024 | 36,05 | 36,05 | 36,05 | 36,05 | -0,55% | - |
| 18.10.2024 | 36,25 | 36,25 | 36,25 | 36,25 | -1,49% | - |
| 17.10.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 2,19% | - |
| 16.10.2024 | 36,01 | 36,01 | 36,01 | 36,01 | 0,56% | - |
| 15.10.2024 | 35,81 | 35,81 | 35,81 | 35,81 | 1,36% | - |
| 14.10.2024 | 35,33 | 35,33 | 35,33 | 35,33 | 0,43% | - |
| 11.10.2024 | 35,18 | 35,18 | 35,18 | 35,18 | -1,81% | - |
| 10.10.2024 | 35,83 | 35,83 | 35,83 | 35,83 | -0,44% | - |
| 09.10.2024 | 35,76 | 35,99 | 35,76 | 35,99 | 2,10% | 10,00 |
| 08.10.2024 | 35,25 | 35,25 | 35,25 | 35,25 | -3,08% | - |
| 07.10.2024 | 36,37 | 36,37 | 36,37 | 36,37 | -0,36% | 1,00 |
| 04.10.2024 | 36,50 | 36,50 | 36,50 | 36,50 | -0,33% | - |
| 03.10.2024 | 36,62 | 36,62 | 36,62 | 36,62 | -0,81% | - |
| 02.10.2024 | 36,92 | 36,92 | 36,92 | 36,92 | 1,07% | 71,00 |
| 01.10.2024 | 36,53 | 36,53 | 36,53 | 36,53 | 0,08% | 876,00 |
| 30.09.2024 | 36,50 | 36,50 | 36,50 | 36,50 | 0,16% | - |
| 27.09.2024 | 36,44 | 36,44 | 36,44 | 36,44 | -0,05% | - |
| 26.09.2024 | 36,46 | 36,46 | 36,46 | 36,46 | 2,10% | - |
| 25.09.2024 | 35,71 | 35,71 | 35,71 | 35,71 | -2,41% | - |
| 24.09.2024 | 36,59 | 36,59 | 36,59 | 36,59 | 1,98% | - |
| 23.09.2024 | 35,88 | 35,88 | 35,88 | 35,88 | 0,53% | - |
| 20.09.2024 | 35,69 | 35,69 | 35,69 | 35,69 | -3,80% | - |
| 19.09.2024 | 37,10 | 37,10 | 37,10 | 37,10 | 0,62% | - |
| 18.09.2024 | 36,87 | 36,87 | 36,87 | 36,87 | 0,27% | - |
| 17.09.2024 | 36,77 | 36,77 | 36,77 | 36,77 | 0,08% | - |
| 16.09.2024 | 36,74 | 36,74 | 36,74 | 36,74 | 1,58% | - |
| 13.09.2024 | 36,17 | 36,17 | 36,17 | 36,17 | -1,31% | - |
| 12.09.2024 | 36,65 | 36,65 | 36,65 | 36,65 | 1,95% | - |
| 11.09.2024 | 35,95 | 35,95 | 35,95 | 35,95 | 0,42% | - |
| 10.09.2024 | 35,26 | 35,80 | 35,26 | 35,80 | 1,36% | 24,00 |
| 09.09.2024 | 35,32 | 35,32 | 35,32 | 35,32 | -0,17% | - |
| 06.09.2024 | 35,38 | 35,38 | 35,38 | 35,38 | 0,80% | - |