49,900€
-4,92%
Echtzeit-Aktienkurs CELLNEX TELECOM SA EO-,25
Bid:
Ask:
Aktienkurse zur CELLNEX TELECOM SA EO-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 52,48 | 52,49 | 52,48 | 52,49 | 0,01% | - |
| 16.12.2021 | 52,48 | 52,48 | 52,48 | 52,48 | -2,64% | - |
| 15.12.2021 | 54,24 | 54,24 | 53,91 | 53,91 | -0,62% | - |
| 14.12.2021 | 53,91 | 54,24 | 53,91 | 54,24 | 2,57% | - |
| 13.12.2021 | 52,51 | 52,92 | 52,51 | 52,88 | 0,99% | - |
| 10.12.2021 | 52,36 | 52,36 | 52,36 | 52,36 | 0,00% | - |
| 09.12.2021 | 52,37 | 52,41 | 52,36 | 52,36 | -0,37% | - |
| 08.12.2021 | 52,13 | 52,56 | 52,13 | 52,56 | 0,82% | - |
| 07.12.2021 | 51,86 | 52,13 | 51,86 | 52,13 | 0,52% | - |
| 06.12.2021 | 51,86 | 51,86 | 51,86 | 51,86 | 0,00% | - |
| 03.12.2021 | 51,86 | 51,86 | 51,86 | 51,86 | 0,00% | - |
| 02.12.2021 | 51,86 | 51,86 | 51,86 | 51,86 | -1,54% | - |
| 01.12.2021 | 52,74 | 52,74 | 52,67 | 52,67 | -0,13% | - |
| 30.11.2021 | 52,81 | 52,81 | 52,74 | 52,74 | 2,54% | - |
| 29.11.2021 | 51,43 | 51,43 | 51,43 | 51,43 | 0,00% | - |
| 26.11.2021 | 51,43 | 51,43 | 51,43 | 51,43 | 0,00% | - |
| 25.11.2021 | 51,43 | 51,43 | 51,43 | 51,43 | 0,00% | - |
| 24.11.2021 | 51,43 | 51,43 | 51,43 | 51,43 | 0,00% | - |
| 23.11.2021 | 52,59 | 52,59 | 51,13 | 51,43 | -2,40% | - |
| 22.11.2021 | 52,87 | 52,91 | 52,50 | 52,70 | -0,01% | - |
| 19.11.2021 | 50,86 | 52,70 | 50,86 | 52,70 | 3,62% | - |
| 18.11.2021 | 52,93 | 52,93 | 50,86 | 50,86 | -3,90% | - |
| 17.11.2021 | 52,93 | 52,93 | 52,93 | 52,93 | 0,00% | - |
| 16.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 15.11.2021 | 0,00 | 54,19 | 0,00 | 54,19 | 2,00% | - |
| 12.11.2021 | 53,12 | 53,12 | 53,12 | 53,12 | 0,12% | - |
| 11.11.2021 | 53,09 | 53,09 | 53,06 | 53,06 | -0,06% | - |
| 09.11.2021 | 53,09 | 53,09 | 53,09 | 53,09 | 0,00% | - |
| 08.11.2021 | 52,95 | 53,09 | 52,95 | 53,09 | -0,88% | - |
| 05.11.2021 | 53,39 | 53,61 | 53,39 | 53,56 | 2,11% | - |
| 04.11.2021 | 51,93 | 52,45 | 51,41 | 52,45 | -0,33% | - |
| 03.11.2021 | 52,66 | 52,66 | 52,62 | 52,63 | -0,06% | - |
| 02.11.2021 | 0,00 | 52,69 | 0,00 | 52,66 | 0,00% | - |
| 01.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 29.10.2021 | 54,10 | 54,10 | 53,41 | 53,41 | -2,16% | - |
| 28.10.2021 | 54,59 | 54,59 | 54,59 | 54,59 | 0,00% | - |
| 27.10.2021 | 54,59 | 54,59 | 54,59 | 54,59 | 0,00% | - |
| 26.10.2021 | 54,59 | 54,59 | 54,59 | 54,59 | 0,63% | - |
| 25.10.2021 | 54,41 | 54,41 | 54,25 | 54,25 | -0,29% | - |
| 22.10.2021 | 54,41 | 54,41 | 54,41 | 54,41 | 0,00% | - |
| 21.10.2021 | 54,31 | 54,41 | 54,31 | 54,41 | 2,23% | - |
| 20.10.2021 | 53,22 | 53,22 | 53,22 | 53,22 | 0,00% | - |
| 19.10.2021 | 53,22 | 53,22 | 53,22 | 53,22 | 0,00% | - |
| 15.10.2021 | 52,42 | 53,24 | 52,42 | 53,22 | 1,53% | - |
| 14.10.2021 | 52,42 | 52,42 | 52,42 | 52,42 | 0,00% | - |
| 13.10.2021 | 52,44 | 52,44 | 52,42 | 52,42 | 0,00% | - |
| 12.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 11.10.2021 | 51,68 | 51,70 | 0,00 | 0,00 | -100,00% | - |
| 08.10.2021 | 52,48 | 52,48 | 51,70 | 51,72 | -1,45% | - |
| 07.10.2021 | 52,48 | 52,48 | 52,46 | 52,48 | -1,87% | - |
| 06.10.2021 | 53,48 | 53,48 | 53,48 | 53,48 | 0,00% | - |
| 05.10.2021 | 0,00 | 53,82 | 0,00 | 53,48 | 0,00% | - |
| 04.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 10.09.2021 | 58,47 | 58,47 | 58,25 | 58,25 | -0,38% | - |
| 09.09.2021 | 57,97 | 58,47 | 57,97 | 58,47 | 1,09% | - |
| 08.09.2021 | 57,84 | 57,84 | 57,84 | 57,84 | 0,00% | - |
| 07.09.2021 | 58,69 | 58,69 | 57,84 | 57,84 | -1,45% | - |
| 06.09.2021 | 58,69 | 58,69 | 58,69 | 58,69 | 0,00% | - |
| 03.09.2021 | 59,73 | 59,73 | 58,69 | 58,69 | -1,74% | - |
| 02.09.2021 | 59,73 | 59,73 | 59,73 | 59,73 | -0,53% | - |
| 01.09.2021 | 60,05 | 60,05 | 60,05 | 60,05 | 0,00% | - |
| 31.08.2021 | 60,05 | 60,05 | 60,05 | 60,05 | 0,00% | - |
| 30.08.2021 | 60,20 | 60,77 | 60,05 | 60,05 | -0,26% | - |
| 27.08.2021 | 60,20 | 60,20 | 60,20 | 60,20 | -2,06% | - |
| 26.08.2021 | 61,47 | 61,47 | 61,47 | 61,47 | 0,00% | - |
| 25.08.2021 | 61,47 | 61,47 | 61,47 | 61,47 | 0,00% | - |
| 24.08.2021 | 60,59 | 61,47 | 60,59 | 61,47 | 1,45% | - |
| 23.08.2021 | 60,35 | 60,59 | 60,35 | 60,59 | 0,40% | - |
| 20.08.2021 | 58,90 | 60,35 | 58,90 | 60,35 | 2,45% | - |
| 19.08.2021 | 58,90 | 58,90 | 58,90 | 58,90 | 0,00% | - |
| 18.08.2021 | 58,90 | 58,90 | 58,90 | 58,90 | 0,00% | - |
| 17.08.2021 | 58,67 | 58,90 | 58,67 | 58,90 | 0,40% | - |
| 16.08.2021 | 58,67 | 58,67 | 58,67 | 58,67 | 0,56% | - |
| 13.08.2021 | 59,14 | 59,14 | 58,34 | 58,34 | 0,02% | - |
| 12.08.2021 | 57,23 | 58,33 | 57,23 | 58,33 | 1,92% | - |
| 11.08.2021 | 57,23 | 57,23 | 57,23 | 57,23 | 0,00% | - |
| 10.08.2021 | 57,18 | 57,23 | 57,18 | 57,23 | 0,09% | - |
| 09.08.2021 | 56,63 | 57,18 | 56,63 | 57,18 | 0,97% | - |
| 06.08.2021 | 56,57 | 56,63 | 56,55 | 56,63 | 0,39% | - |
| 05.08.2021 | 56,32 | 56,46 | 56,30 | 56,41 | 1,23% | - |
| 04.08.2021 | 55,73 | 55,73 | 55,73 | 55,73 | 0,00% | - |
| 03.08.2021 | 55,73 | 55,73 | 55,73 | 55,73 | 1,51% | - |
| 02.08.2021 | 54,90 | 54,90 | 54,90 | 54,90 | -0,02% | - |
| 30.07.2021 | 54,62 | 54,91 | 54,62 | 54,91 | -0,33% | - |
| 29.07.2021 | 55,09 | 55,09 | 55,09 | 55,09 | 0,00% | - |
| 28.07.2021 | 54,97 | 55,09 | 54,97 | 55,09 | 0,22% | - |
| 27.07.2021 | 55,19 | 55,19 | 54,97 | 54,97 | -0,40% | - |
| 26.07.2021 | 55,19 | 55,19 | 55,19 | 55,19 | 1,67% | - |
| 23.07.2021 | 54,28 | 54,28 | 54,28 | 54,28 | 0,00% | - |
| 22.07.2021 | 53,81 | 54,28 | 53,81 | 54,28 | 0,70% | - |
| 21.07.2021 | 53,26 | 53,91 | 53,26 | 53,91 | 1,38% | - |
| 20.07.2021 | 53,27 | 53,27 | 53,17 | 53,17 | -0,19% | - |
| 19.07.2021 | 53,31 | 53,31 | 53,27 | 53,27 | -0,43% | - |
| 16.07.2021 | 53,50 | 53,50 | 53,50 | 53,50 | -0,01% | - |
| 15.07.2021 | 54,43 | 54,53 | 53,51 | 53,51 | -1,27% | - |
| 14.07.2021 | 54,49 | 54,49 | 54,20 | 54,20 | -1,90% | - |
| 13.07.2021 | 55,44 | 55,47 | 55,25 | 55,25 | 0,00% | - |
| 12.07.2021 | 54,66 | 55,25 | 54,66 | 55,25 | 1,07% | - |
| 09.07.2021 | 54,66 | 54,66 | 54,66 | 54,66 | 0,00% | - |
| 08.07.2021 | 54,75 | 54,75 | 54,63 | 54,66 | -0,38% | - |