32,220€
4,44%
Echtzeit-Aktienkurs Cellnex Telecom S.A.
Bid:
Ask:
Aktienkurse zur Cellnex Telecom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 32,01 | 32,25 | 31,69 | 32,23 | 4,46% | - |
| 02.05.2024 | 30,85 | 30,85 | 30,85 | 30,85 | -2,19% | - |
| 30.04.2024 | 31,71 | 31,71 | 31,54 | 31,54 | 0,32% | 15,00 |
| 29.04.2024 | 31,44 | 31,44 | 31,44 | 31,44 | 0,22% | - |
| 26.04.2024 | 31,37 | 31,37 | 31,37 | 31,37 | 1,78% | - |
| 25.04.2024 | 30,82 | 30,82 | 30,82 | 30,82 | -3,32% | - |
| 24.04.2024 | 31,88 | 31,88 | 31,88 | 31,88 | 2,44% | - |
| 23.04.2024 | 31,12 | 31,12 | 31,12 | 31,12 | 0,94% | - |
| 22.04.2024 | 30,83 | 30,83 | 30,83 | 30,83 | 2,09% | - |
| 19.04.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,47% | - |
| 18.04.2024 | 30,65 | 30,65 | 30,65 | 30,65 | 3,93% | - |
| 17.04.2024 | 29,49 | 29,49 | 29,49 | 29,49 | -1,54% | - |
| 16.04.2024 | 29,95 | 29,95 | 29,95 | 29,95 | -3,51% | - |
| 15.04.2024 | 31,04 | 31,04 | 31,04 | 31,04 | 1,31% | - |
| 12.04.2024 | 30,64 | 30,64 | 30,64 | 30,64 | 0,52% | - |
| 11.04.2024 | 30,48 | 30,48 | 30,48 | 30,48 | -1,39% | - |
| 10.04.2024 | 30,91 | 30,91 | 30,91 | 30,91 | 4,21% | - |
| 09.04.2024 | 29,66 | 29,66 | 29,66 | 29,66 | -0,30% | - |
| 08.04.2024 | 29,75 | 29,75 | 29,75 | 29,75 | -1,91% | - |
| 05.04.2024 | 30,33 | 30,33 | 30,33 | 30,33 | -1,69% | - |
| 04.04.2024 | 30,85 | 30,85 | 30,85 | 30,85 | -0,68% | - |
| 03.04.2024 | 31,42 | 31,42 | 31,06 | 31,06 | -4,58% | 2,00 |
| 02.04.2024 | 32,55 | 32,55 | 32,55 | 32,55 | -0,79% | - |
| 28.03.2024 | 32,81 | 32,81 | 32,81 | 32,81 | -0,21% | - |
| 27.03.2024 | 32,88 | 32,88 | 32,88 | 32,88 | -0,84% | - |
| 26.03.2024 | 33,16 | 33,16 | 33,16 | 33,16 | -0,81% | - |
| 25.03.2024 | 33,43 | 33,43 | 33,43 | 33,43 | 1,33% | - |
| 22.03.2024 | 32,99 | 32,99 | 32,99 | 32,99 | 0,33% | - |
| 21.03.2024 | 32,88 | 32,88 | 32,88 | 32,88 | 1,73% | - |
| 20.03.2024 | 32,32 | 32,32 | 32,32 | 32,32 | 2,05% | - |
| 19.03.2024 | 31,67 | 31,67 | 31,67 | 31,67 | -1,83% | - |
| 18.03.2024 | 32,26 | 32,26 | 32,26 | 32,26 | -0,89% | - |
| 15.03.2024 | 32,50 | 32,55 | 32,50 | 32,55 | -3,13% | 70,00 |
| 14.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,44% | - |
| 13.03.2024 | 34,09 | 34,09 | 34,09 | 34,09 | -1,16% | - |
| 12.03.2024 | 34,49 | 34,49 | 34,49 | 34,49 | 0,67% | - |
| 11.03.2024 | 34,26 | 34,26 | 34,26 | 34,26 | -1,04% | - |
| 08.03.2024 | 34,62 | 34,62 | 34,62 | 34,62 | 3,04% | - |
| 07.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,98% | - |
| 06.03.2024 | 34,28 | 34,28 | 34,28 | 34,28 | 3,13% | - |
| 05.03.2024 | 33,24 | 33,24 | 33,24 | 33,24 | -1,07% | - |
| 04.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,44% | - |
| 01.03.2024 | 33,90 | 33,97 | 33,75 | 33,75 | 0,96% | 600,00 |
| 29.02.2024 | 32,95 | 33,43 | 32,95 | 33,43 | -2,59% | 400,00 |
| 28.02.2024 | 34,32 | 34,32 | 34,32 | 34,32 | -0,12% | - |
| 27.02.2024 | 34,29 | 34,36 | 34,29 | 34,36 | 1,00% | 25,00 |
| 26.02.2024 | 34,02 | 34,02 | 34,02 | 34,02 | 0,18% | - |
| 23.02.2024 | 33,96 | 33,96 | 33,96 | 33,96 | 0,41% | - |
| 22.02.2024 | 33,88 | 33,88 | 33,82 | 33,82 | 0,09% | 30,00 |
| 21.02.2024 | 33,50 | 33,79 | 33,36 | 33,79 | 2,24% | 176,00 |
| 20.02.2024 | 33,05 | 33,05 | 33,05 | 33,05 | -0,09% | - |
| 19.02.2024 | 33,08 | 33,08 | 33,08 | 33,08 | -1,14% | - |
| 16.02.2024 | 33,46 | 33,46 | 33,46 | 33,46 | 1,18% | - |
| 15.02.2024 | 33,07 | 33,07 | 33,07 | 33,07 | 2,00% | - |
| 14.02.2024 | 32,42 | 32,42 | 32,42 | 32,42 | -3,17% | - |
| 13.02.2024 | 33,48 | 33,48 | 33,48 | 33,48 | 0,90% | - |
| 12.02.2024 | 33,18 | 33,18 | 33,18 | 33,18 | -0,98% | - |
| 09.02.2024 | 33,51 | 33,51 | 33,51 | 33,51 | 0,24% | - |
| 08.02.2024 | 33,25 | 33,43 | 33,25 | 33,43 | -1,24% | 35,00 |
| 07.02.2024 | 33,85 | 33,85 | 33,85 | 33,85 | -0,27% | - |
| 06.02.2024 | 33,94 | 33,94 | 33,94 | 33,94 | -2,25% | - |
| 05.02.2024 | 34,72 | 34,72 | 34,72 | 34,72 | -2,77% | - |
| 02.02.2024 | 35,71 | 35,71 | 35,71 | 35,71 | 0,68% | - |
| 01.02.2024 | 35,47 | 35,47 | 35,47 | 35,47 | -0,45% | - |
| 31.01.2024 | 35,01 | 35,63 | 35,01 | 35,63 | 1,86% | 115,00 |
| 30.01.2024 | 35,15 | 35,15 | 34,98 | 34,98 | -1,58% | 70,00 |
| 29.01.2024 | 35,54 | 35,54 | 35,54 | 35,54 | -0,98% | - |
| 26.01.2024 | 35,11 | 35,89 | 35,11 | 35,89 | 3,67% | 8,00 |
| 25.01.2024 | 34,62 | 34,62 | 34,62 | 34,62 | -0,20% | - |
| 24.01.2024 | 34,69 | 34,69 | 34,69 | 34,69 | 1,43% | - |
| 23.01.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,42% | - |
| 22.01.2024 | 33,89 | 33,89 | 33,72 | 33,72 | 0,12% | 30,00 |
| 19.01.2024 | 33,68 | 33,68 | 33,68 | 33,68 | -2,26% | - |
| 18.01.2024 | 34,46 | 34,46 | 34,46 | 34,46 | -1,26% | - |
| 17.01.2024 | 34,90 | 34,90 | 34,90 | 34,90 | -0,65% | - |
| 16.01.2024 | 35,38 | 35,38 | 35,13 | 35,13 | -1,98% | 100,00 |
| 15.01.2024 | 35,84 | 35,84 | 35,84 | 35,84 | 0,50% | - |
| 12.01.2024 | 35,66 | 35,66 | 35,66 | 35,66 | 0,39% | - |
| 11.01.2024 | 35,52 | 35,52 | 35,52 | 35,52 | 1,69% | - |
| 10.01.2024 | 34,93 | 34,93 | 34,93 | 34,93 | -0,40% | - |
| 09.01.2024 | 35,07 | 35,07 | 35,07 | 35,07 | 1,39% | - |
| 08.01.2024 | 34,59 | 34,59 | 34,59 | 34,59 | -1,23% | - |
| 05.01.2024 | 35,02 | 35,02 | 35,02 | 35,02 | -0,54% | - |
| 04.01.2024 | 35,21 | 35,21 | 35,21 | 35,21 | -0,62% | - |
| 03.01.2024 | 35,43 | 35,43 | 35,43 | 35,43 | -0,70% | - |
| 02.01.2024 | 35,68 | 35,68 | 35,68 | 35,68 | -0,17% | - |
| 29.12.2023 | 36,00 | 36,00 | 35,74 | 35,74 | -0,94% | 400,00 |
| 28.12.2023 | 36,08 | 36,08 | 36,08 | 36,08 | 0,75% | - |
| 27.12.2023 | 35,81 | 35,81 | 35,81 | 35,81 | 0,51% | - |
| 22.12.2023 | 35,63 | 35,63 | 35,63 | 35,63 | 0,23% | - |
| 21.12.2023 | 35,55 | 35,55 | 35,55 | 35,55 | -0,53% | - |
| 20.12.2023 | 35,74 | 35,74 | 35,74 | 35,74 | 0,08% | - |
| 19.12.2023 | 35,71 | 35,71 | 35,71 | 35,71 | -1,30% | 44,00 |
| 18.12.2023 | 36,18 | 36,18 | 36,18 | 36,18 | -0,58% | - |
| 15.12.2023 | 36,39 | 36,39 | 36,39 | 36,39 | 1,45% | - |
| 14.12.2023 | 35,87 | 35,87 | 35,87 | 35,87 | 1,70% | - |
| 13.12.2023 | 35,27 | 35,27 | 35,27 | 35,27 | -0,70% | - |
| 12.12.2023 | 35,52 | 35,52 | 35,52 | 35,52 | -0,45% | - |
| 11.12.2023 | 35,68 | 35,68 | 35,68 | 35,68 | -0,56% | - |
| 08.12.2023 | 35,88 | 35,88 | 35,88 | 35,88 | -0,86% | - |