34,820€
2,77%
Echtzeit-Aktienkurs Cellnex Telecom S.A.
Bid:
Ask:
Aktienkurse zur Cellnex Telecom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 33,93 | 34,94 | 33,73 | 34,82 | 2,77% | 1.613,00 |
| 14.05.2024 | 33,06 | 33,88 | 33,06 | 33,88 | 2,70% | 1.054,00 |
| 13.05.2024 | 33,59 | 33,59 | 32,94 | 32,99 | -1,58% | 1.030,00 |
| 10.05.2024 | 33,27 | 33,61 | 33,27 | 33,52 | 1,12% | 1.020,00 |
| 09.05.2024 | 32,92 | 33,24 | 32,69 | 33,15 | 0,64% | 14,00 |
| 08.05.2024 | 32,82 | 33,04 | 32,74 | 32,94 | 0,89% | 9,00 |
| 07.05.2024 | 32,55 | 32,67 | 32,47 | 32,65 | 0,09% | 107,00 |
| 06.05.2024 | 32,82 | 32,82 | 32,52 | 32,62 | -0,61% | 788,00 |
| 03.05.2024 | 32,10 | 33,01 | 31,95 | 32,82 | 2,40% | 195,00 |
| 02.05.2024 | 30,93 | 32,05 | 30,92 | 32,05 | 3,22% | 69,00 |
| 30.04.2024 | 31,55 | 31,60 | 31,05 | 31,05 | -2,39% | 23,00 |
| 29.04.2024 | 31,49 | 31,81 | 31,40 | 31,81 | 1,31% | 160,00 |
| 26.04.2024 | 31,39 | 31,65 | 31,18 | 31,40 | 0,42% | 47,00 |
| 25.04.2024 | 31,10 | 31,30 | 30,60 | 31,27 | 1,03% | 2.048,00 |
| 24.04.2024 | 31,93 | 31,93 | 30,95 | 30,95 | -2,58% | 51,00 |
| 23.04.2024 | 31,24 | 31,92 | 31,24 | 31,77 | 2,06% | 814,00 |
| 22.04.2024 | 30,82 | 31,38 | 30,82 | 31,13 | 1,50% | 1.125,00 |
| 19.04.2024 | 30,18 | 30,79 | 30,18 | 30,67 | 0,95% | 1.006,00 |
| 18.04.2024 | 30,71 | 30,72 | 30,38 | 30,38 | -0,52% | 17,00 |
| 17.04.2024 | 29,56 | 30,57 | 29,48 | 30,54 | 2,48% | 1.166,00 |
| 16.04.2024 | 30,00 | 30,00 | 29,67 | 29,80 | -1,16% | 1.941,00 |
| 15.04.2024 | 30,98 | 31,18 | 30,15 | 30,15 | -2,77% | 2.044,00 |
| 12.04.2024 | 30,65 | 31,15 | 30,65 | 31,01 | 1,17% | 128,00 |
| 11.04.2024 | 30,52 | 30,93 | 30,00 | 30,65 | 0,13% | 65,00 |
| 10.04.2024 | 30,97 | 31,16 | 30,10 | 30,61 | -0,71% | 2.007,00 |
| 09.04.2024 | 29,87 | 30,85 | 29,87 | 30,83 | 3,56% | 1.736,00 |
| 08.04.2024 | 29,83 | 30,38 | 29,63 | 29,77 | 0,81% | 2.730,00 |
| 05.04.2024 | 30,46 | 30,46 | 29,52 | 29,53 | -3,59% | 905,00 |
| 04.04.2024 | 31,10 | 31,10 | 30,63 | 30,63 | -1,00% | 1.407,00 |
| 03.04.2024 | 31,44 | 31,44 | 30,94 | 30,94 | -2,40% | 3.165,00 |
| 02.04.2024 | 32,72 | 32,80 | 31,67 | 31,70 | -3,27% | 197,00 |
| 28.03.2024 | 32,98 | 32,98 | 32,74 | 32,77 | -0,40% | 93,00 |
| 27.03.2024 | 32,85 | 32,94 | 32,58 | 32,90 | -0,09% | 449,00 |
| 26.03.2024 | 33,20 | 33,21 | 32,87 | 32,93 | -0,60% | 116,00 |
| 25.03.2024 | 33,45 | 33,54 | 33,07 | 33,13 | -1,46% | 120,00 |
| 22.03.2024 | 33,14 | 33,62 | 33,14 | 33,62 | 1,79% | 737,00 |
| 21.03.2024 | 33,64 | 33,77 | 33,03 | 33,03 | 0,52% | 443,00 |
| 20.03.2024 | 32,37 | 32,86 | 32,37 | 32,86 | 1,51% | 533,00 |
| 19.03.2024 | 31,69 | 32,45 | 31,69 | 32,37 | 1,98% | 849,00 |
| 18.03.2024 | 32,01 | 32,24 | 31,65 | 31,74 | -2,52% | 544,00 |
| 15.03.2024 | 32,51 | 32,59 | 32,37 | 32,56 | 0,03% | 420,00 |
| 14.03.2024 | 33,31 | 33,31 | 32,38 | 32,55 | -3,21% | 328,00 |
| 13.03.2024 | 34,14 | 34,16 | 33,60 | 33,63 | -1,75% | 308,00 |
| 12.03.2024 | 34,53 | 34,79 | 34,03 | 34,23 | -0,70% | 471,00 |
| 11.03.2024 | 34,33 | 34,57 | 34,30 | 34,47 | -0,12% | 761,00 |
| 08.03.2024 | 34,73 | 34,86 | 34,42 | 34,51 | -0,75% | 147,00 |
| 07.03.2024 | 33,71 | 35,01 | 33,71 | 34,77 | 2,69% | 334,00 |
| 06.03.2024 | 34,34 | 34,83 | 33,83 | 33,86 | -1,05% | 1.084,00 |
| 05.03.2024 | 33,99 | 34,83 | 33,81 | 34,22 | 3,17% | 375,00 |
| 04.03.2024 | 33,59 | 33,69 | 33,12 | 33,17 | -0,21% | 987,00 |
| 01.03.2024 | 34,40 | 34,40 | 33,24 | 33,24 | -2,09% | 259,00 |
| 29.02.2024 | 33,30 | 33,95 | 32,47 | 33,95 | 2,32% | 382,00 |
| 28.02.2024 | 34,35 | 34,35 | 33,17 | 33,18 | -3,55% | 44,00 |
| 27.02.2024 | 34,33 | 34,46 | 34,18 | 34,40 | 0,41% | 279,00 |
| 26.02.2024 | 34,00 | 34,53 | 33,88 | 34,26 | 0,26% | 610,00 |
| 23.02.2024 | 34,07 | 34,22 | 33,75 | 34,17 | 0,65% | 13,00 |
| 22.02.2024 | 34,04 | 34,12 | 33,64 | 33,95 | 0,62% | 24,00 |
| 21.02.2024 | 33,77 | 33,92 | 33,00 | 33,74 | 0,78% | 56,00 |
| 20.02.2024 | 33,12 | 33,48 | 33,12 | 33,48 | 1,00% | 342,00 |
| 19.02.2024 | 33,14 | 33,15 | 33,00 | 33,15 | -0,21% | 15,00 |
| 16.02.2024 | 33,48 | 33,49 | 32,86 | 33,22 | -0,69% | 27,00 |
| 15.02.2024 | 33,09 | 33,45 | 32,96 | 33,45 | 0,57% | 112,00 |
| 14.02.2024 | 32,07 | 33,26 | 32,07 | 33,26 | 2,34% | 25,00 |
| 13.02.2024 | 33,19 | 33,32 | 32,39 | 32,50 | -3,39% | 373,00 |
| 12.02.2024 | 33,12 | 33,68 | 33,12 | 33,64 | 2,19% | 1.364,00 |
| 09.02.2024 | 33,53 | 33,56 | 32,92 | 32,92 | -1,85% | 1.718,00 |
| 08.02.2024 | 33,29 | 33,77 | 33,29 | 33,54 | 0,90% | 107,00 |
| 07.02.2024 | 33,65 | 33,65 | 33,23 | 33,24 | -1,34% | 27,00 |
| 06.02.2024 | 33,93 | 34,02 | 33,43 | 33,69 | -1,00% | 250,00 |
| 05.02.2024 | 34,81 | 34,84 | 33,89 | 34,03 | -1,96% | 23,00 |
| 02.02.2024 | 36,01 | 36,13 | 34,71 | 34,71 | -2,96% | 30,00 |
| 01.02.2024 | 35,51 | 36,08 | 35,51 | 35,77 | -0,28% | 17,00 |
| 31.01.2024 | 35,03 | 35,96 | 35,03 | 35,87 | 1,59% | 306,00 |
| 30.01.2024 | 35,21 | 35,31 | 35,16 | 35,31 | 0,31% | 3,00 |
| 29.01.2024 | 35,57 | 35,57 | 35,07 | 35,20 | -1,35% | 176,00 |
| 26.01.2024 | 35,19 | 35,88 | 35,19 | 35,68 | 1,25% | 157,00 |
| 25.01.2024 | 34,61 | 35,24 | 34,52 | 35,24 | 1,56% | 69,00 |
| 24.01.2024 | 34,73 | 35,24 | 34,70 | 34,70 | 0,55% | 494,00 |
| 23.01.2024 | 34,75 | 34,75 | 34,51 | 34,51 | 1,11% | 54,00 |
| 22.01.2024 | 33,90 | 34,15 | 33,71 | 34,13 | 0,53% | 771,00 |
| 19.01.2024 | 33,74 | 33,95 | 33,55 | 33,95 | 0,77% | 309,00 |
| 18.01.2024 | 34,00 | 34,00 | 33,62 | 33,69 | -1,84% | 1.021,00 |
| 17.01.2024 | 34,23 | 34,33 | 34,20 | 34,32 | -2,39% | 120,00 |
| 16.01.2024 | 35,42 | 35,45 | 35,10 | 35,16 | -0,76% | 207,00 |
| 15.01.2024 | 35,98 | 36,03 | 35,37 | 35,43 | -1,12% | 40,00 |
| 12.01.2024 | 35,87 | 36,01 | 35,58 | 35,83 | 0,28% | 76,00 |
| 11.01.2024 | 35,01 | 35,91 | 35,40 | 35,73 | 0,90% | 102,00 |
| 10.01.2024 | 35,01 | 35,41 | 35,01 | 35,41 | 1,01% | 29,00 |
| 09.01.2024 | 35,13 | 35,13 | 34,57 | 35,06 | 0,79% | - |
| 08.01.2024 | 34,78 | 34,78 | 34,78 | 34,78 | 0,20% | 15,00 |
| 05.01.2024 | 34,92 | 34,92 | 34,71 | 34,71 | -0,91% | 1.271,00 |
| 04.01.2024 | 35,03 | 35,03 | 35,03 | 35,03 | -0,40% | 20,00 |
| 03.01.2024 | 35,34 | 35,34 | 35,17 | 35,17 | -0,65% | 248,00 |
| 02.01.2024 | 35,76 | 35,76 | 35,37 | 35,40 | -1,31% | 220,00 |
| 29.12.2023 | 35,87 | 35,87 | 35,87 | 35,87 | -0,47% | 400,00 |
| 28.12.2023 | 35,99 | 36,04 | 35,99 | 36,04 | 0,08% | 30,00 |
| 27.12.2023 | 36,08 | 36,08 | 36,01 | 36,01 | 0,92% | 355,00 |
| 22.12.2023 | 35,68 | 35,68 | 35,68 | 35,68 | 0,17% | 24,00 |
| 21.12.2023 | 35,50 | 35,62 | 35,50 | 35,62 | -0,56% | 101,00 |
| 20.12.2023 | 35,63 | 35,96 | 35,63 | 35,82 | -0,33% | 163,00 |