29,515€
0,53%
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 | 29,38 | 29,73 | 29,04 | 29,66 | 1,00% | - |
| 01.10.2025 | 29,48 | 29,48 | 29,31 | 29,36 | 0,82% | 325,00 |
| 30.09.2025 | 29,12 | 29,12 | 29,12 | 29,12 | 1,46% | - |
| 29.09.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 1,52% | - |
| 26.09.2025 | 28,27 | 28,27 | 28,27 | 28,27 | -0,63% | - |
| 25.09.2025 | 28,45 | 28,45 | 28,45 | 28,45 | -0,39% | - |
| 24.09.2025 | 28,72 | 28,72 | 28,56 | 28,56 | -0,70% | 3,00 |
| 23.09.2025 | 28,76 | 28,76 | 28,76 | 28,76 | -1,88% | 2,00 |
| 22.09.2025 | 29,31 | 29,31 | 29,31 | 29,31 | -1,15% | - |
| 19.09.2025 | 29,65 | 29,65 | 29,65 | 29,65 | 0,17% | - |
| 18.09.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,65% | - |
| 17.09.2025 | 29,41 | 29,41 | 29,41 | 29,41 | 0,00% | - |
| 16.09.2025 | 30,17 | 30,17 | 29,41 | 29,41 | -3,67% | 500,00 |
| 15.09.2025 | 30,53 | 30,53 | 30,53 | 30,53 | 0,99% | - |
| 12.09.2025 | 30,23 | 30,23 | 30,23 | 30,23 | 0,22% | - |
| 11.09.2025 | 30,07 | 30,38 | 30,03 | 30,17 | 0,52% | - |
| 10.09.2025 | 30,01 | 30,01 | 30,01 | 30,01 | 0,05% | - |
| 09.09.2025 | 30,13 | 30,25 | 29,90 | 30,00 | -2,01% | 7,00 |
| 08.09.2025 | 30,66 | 30,80 | 30,45 | 30,61 | 2,10% | - |
| 05.09.2025 | 29,98 | 29,98 | 29,98 | 29,98 | 0,60% | - |
| 04.09.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,64% | - |
| 03.09.2025 | 29,71 | 29,71 | 29,61 | 29,61 | -2,85% | 338,00 |
| 02.09.2025 | 30,48 | 30,48 | 30,48 | 30,48 | -0,03% | - |
| 01.09.2025 | 30,42 | 30,49 | 30,42 | 30,49 | -1,52% | 7,00 |
| 29.08.2025 | 30,96 | 30,96 | 30,96 | 30,96 | -0,13% | - |
| 28.08.2025 | 30,88 | 31,00 | 30,88 | 31,00 | 0,13% | 85,00 |
| 27.08.2025 | 30,96 | 30,96 | 30,96 | 30,96 | 0,19% | - |
| 26.08.2025 | 31,05 | 31,17 | 30,90 | 30,90 | -0,74% | 12,00 |
| 25.08.2025 | 30,95 | 31,26 | 30,95 | 31,13 | 4,29% | 61,00 |
| 22.08.2025 | 29,85 | 29,85 | 29,85 | 29,85 | -1,09% | - |
| 21.08.2025 | 30,18 | 30,18 | 30,18 | 30,18 | -0,30% | - |
| 20.08.2025 | 30,27 | 30,27 | 30,27 | 30,27 | 0,40% | - |
| 19.08.2025 | 30,15 | 30,15 | 30,15 | 30,15 | -0,36% | - |
| 18.08.2025 | 30,47 | 30,47 | 30,26 | 30,26 | -0,26% | 150,00 |
| 15.08.2025 | 30,34 | 30,34 | 30,34 | 30,34 | 0,26% | - |
| 14.08.2025 | 29,91 | 30,26 | 29,91 | 30,26 | 1,04% | 165,00 |
| 13.08.2025 | 29,95 | 29,95 | 29,95 | 29,95 | -0,79% | - |
| 12.08.2025 | 30,19 | 30,19 | 30,19 | 30,19 | 0,13% | - |
| 11.08.2025 | 30,15 | 30,15 | 30,15 | 30,15 | -0,20% | - |
| 08.08.2025 | 30,43 | 30,43 | 30,21 | 30,21 | -0,76% | 2,00 |
| 07.08.2025 | 30,68 | 30,68 | 30,17 | 30,44 | -1,65% | 2.000,00 |
| 06.08.2025 | 30,95 | 30,95 | 30,95 | 30,95 | -0,61% | - |
| 05.08.2025 | 31,14 | 31,14 | 31,14 | 31,14 | 0,94% | - |
| 04.08.2025 | 31,59 | 31,59 | 30,85 | 30,85 | -1,69% | 60,00 |
| 01.08.2025 | 30,85 | 31,38 | 30,70 | 31,38 | 1,55% | 436,00 |
| 31.07.2025 | 31,43 | 31,43 | 30,90 | 30,90 | -0,93% | 1.002,00 |
| 30.07.2025 | 31,19 | 31,19 | 31,19 | 31,19 | 0,19% | - |
| 29.07.2025 | 32,51 | 32,51 | 31,13 | 31,13 | -3,92% | 4,00 |
| 28.07.2025 | 33,12 | 33,12 | 32,40 | 32,40 | -1,94% | 1.150,00 |
| 25.07.2025 | 33,04 | 33,04 | 33,04 | 33,04 | -1,28% | - |
| 24.07.2025 | 33,47 | 33,47 | 33,47 | 33,47 | -1,38% | - |
| 23.07.2025 | 33,94 | 33,94 | 33,94 | 33,94 | 3,16% | 150,00 |
| 22.07.2025 | 32,90 | 32,90 | 32,90 | 32,90 | 0,49% | - |
| 21.07.2025 | 32,74 | 32,74 | 32,74 | 32,74 | 0,40% | 40,00 |
| 18.07.2025 | 32,61 | 32,61 | 32,61 | 32,61 | 0,59% | - |
| 17.07.2025 | 32,42 | 32,42 | 32,42 | 32,42 | 1,34% | - |
| 16.07.2025 | 31,99 | 31,99 | 31,99 | 31,99 | -1,42% | - |
| 15.07.2025 | 32,45 | 32,45 | 32,45 | 32,45 | 1,53% | - |
| 14.07.2025 | 31,96 | 31,96 | 31,96 | 31,96 | -0,68% | 3,00 |
| 11.07.2025 | 32,18 | 32,18 | 32,18 | 32,18 | -0,40% | - |
| 10.07.2025 | 32,31 | 32,31 | 32,31 | 32,31 | 0,00% | - |
| 09.07.2025 | 32,31 | 32,31 | 32,31 | 32,31 | 0,00% | - |
| 08.07.2025 | 32,72 | 32,72 | 32,31 | 32,31 | -2,77% | 187,00 |
| 07.07.2025 | 33,23 | 33,23 | 33,23 | 33,23 | 0,12% | - |
| 04.07.2025 | 33,19 | 33,19 | 33,19 | 33,19 | -1,22% | - |
| 03.07.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,58% | - |
| 02.07.2025 | 34,14 | 34,14 | 34,14 | 34,14 | 3,52% | - |
| 01.07.2025 | 32,98 | 32,98 | 32,98 | 32,98 | 0,40% | - |
| 30.06.2025 | 32,85 | 32,85 | 32,85 | 32,85 | -0,67% | - |
| 27.06.2025 | 33,07 | 33,07 | 33,07 | 33,07 | -0,27% | - |
| 26.06.2025 | 33,16 | 33,16 | 33,16 | 33,16 | -1,22% | - |
| 25.06.2025 | 33,57 | 33,57 | 33,57 | 33,57 | -0,42% | - |
| 24.06.2025 | 33,71 | 33,71 | 33,71 | 33,71 | 3,79% | - |
| 23.06.2025 | 32,48 | 32,48 | 32,48 | 32,48 | -0,92% | - |
| 20.06.2025 | 32,78 | 32,78 | 32,78 | 32,78 | 0,52% | - |
| 19.06.2025 | 32,61 | 32,61 | 32,61 | 32,61 | -0,55% | - |
| 18.06.2025 | 32,79 | 32,79 | 32,79 | 32,79 | 0,74% | - |
| 17.06.2025 | 32,55 | 32,55 | 32,55 | 32,55 | -1,12% | - |
| 16.06.2025 | 32,92 | 32,92 | 32,92 | 32,92 | 0,49% | - |
| 13.06.2025 | 32,76 | 32,76 | 32,76 | 32,76 | -1,71% | - |
| 12.06.2025 | 33,33 | 33,33 | 33,33 | 33,33 | -1,13% | - |
| 11.06.2025 | 33,71 | 33,71 | 33,71 | 33,71 | 0,78% | - |
| 10.06.2025 | 33,45 | 33,45 | 33,45 | 33,45 | -0,39% | - |
| 09.06.2025 | 33,58 | 33,58 | 33,58 | 33,58 | -1,24% | - |
| 06.06.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,03% | - |
| 05.06.2025 | 33,99 | 33,99 | 33,99 | 33,99 | -0,03% | - |
| 04.06.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,03% | - |
| 03.06.2025 | 33,99 | 33,99 | 33,99 | 33,99 | 1,19% | - |
| 02.06.2025 | 33,59 | 33,59 | 33,59 | 33,59 | 0,84% | - |
| 30.05.2025 | 33,31 | 33,31 | 33,31 | 33,31 | -0,60% | - |
| 29.05.2025 | 33,51 | 33,51 | 33,51 | 33,51 | 0,03% | - |
| 28.05.2025 | 33,50 | 33,50 | 33,50 | 33,50 | 0,21% | - |
| 27.05.2025 | 33,43 | 33,43 | 33,43 | 33,43 | -0,80% | - |
| 26.05.2025 | 33,70 | 33,70 | 33,70 | 33,70 | 2,06% | - |
| 23.05.2025 | 33,05 | 33,05 | 33,02 | 33,02 | -0,72% | 1,00 |
| 22.05.2025 | 33,26 | 33,26 | 33,26 | 33,26 | -0,72% | - |
| 21.05.2025 | 33,67 | 33,67 | 33,50 | 33,50 | 0,78% | 50,00 |
| 20.05.2025 | 33,24 | 33,24 | 33,24 | 33,24 | -0,24% | - |
| 19.05.2025 | 33,32 | 33,32 | 33,32 | 33,32 | 0,48% | - |
| 16.05.2025 | 33,16 | 33,16 | 33,16 | 33,16 | 3,11% | - |