30,915€
1,19%
Echtzeit-Aktienkurs Cellnex Telecom S.A.
Bid:
Ask:
Aktienkurse zur Cellnex Telecom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 30,31 | 30,86 | 30,16 | 30,84 | 0,95% | - |
| 18.04.2024 | 30,45 | 30,76 | 30,10 | 30,55 | 0,36% | 1.055.336,00 |
| 17.04.2024 | 29,51 | 30,48 | 29,45 | 30,44 | 2,80% | 2.377.444,00 |
| 16.04.2024 | 30,06 | 30,11 | 29,54 | 29,61 | -2,28% | 1.062.969,00 |
| 15.04.2024 | 30,90 | 30,90 | 30,24 | 30,30 | -2,29% | 1.396.317,00 |
| 12.04.2024 | 30,70 | 31,16 | 30,60 | 31,01 | 1,81% | 998.510,00 |
| 11.04.2024 | 30,47 | 31,10 | 29,90 | 30,46 | -0,39% | 1.186.110,00 |
| 10.04.2024 | 30,89 | 31,31 | 30,13 | 30,58 | -0,71% | 1.996.651,00 |
| 09.04.2024 | 29,78 | 30,97 | 29,60 | 30,80 | 3,39% | 1.402.715,00 |
| 08.04.2024 | 29,70 | 30,42 | 29,58 | 29,79 | 0,07% | 881.707,00 |
| 05.04.2024 | 30,44 | 30,61 | 29,44 | 29,77 | -3,06% | 1.969.960,00 |
| 04.04.2024 | 31,00 | 31,31 | 30,69 | 30,71 | -0,94% | 1.746.452,00 |
| 03.04.2024 | 31,44 | 31,55 | 30,85 | 31,00 | -1,59% | 1.263.035,00 |
| 02.04.2024 | 32,40 | 32,67 | 31,42 | 31,50 | -3,88% | 1.393.274,00 |
| 28.03.2024 | 33,02 | 33,11 | 32,64 | 32,77 | -0,27% | 1.295.446,00 |
| 27.03.2024 | 32,84 | 33,00 | 32,54 | 32,86 | -0,12% | 1.128.572,00 |
| 26.03.2024 | 33,03 | 33,48 | 32,78 | 32,90 | -0,48% | 742.317,00 |
| 25.03.2024 | 33,55 | 33,65 | 32,96 | 33,06 | -1,25% | 849.024,00 |
| 22.03.2024 | 33,04 | 33,58 | 33,04 | 33,48 | 1,06% | 759.594,00 |
| 21.03.2024 | 32,77 | 33,78 | 32,70 | 33,13 | 1,72% | 1.332.705,00 |
| 20.03.2024 | 32,45 | 32,88 | 32,24 | 32,57 | 0,22% | 709.364,00 |
| 19.03.2024 | 31,72 | 32,54 | 31,61 | 32,50 | 2,46% | 782.801,00 |
| 18.03.2024 | 32,26 | 32,30 | 31,55 | 31,72 | -1,49% | 1.285.334,00 |
| 15.03.2024 | 32,40 | 32,72 | 32,17 | 32,20 | -1,01% | 2.828.240,00 |
| 14.03.2024 | 33,66 | 33,68 | 32,50 | 32,53 | -3,47% | 1.351.567,00 |
| 13.03.2024 | 34,00 | 34,22 | 33,50 | 33,70 | -1,03% | 2.434.280,00 |
| 12.03.2024 | 34,38 | 34,88 | 34,05 | 34,05 | -1,05% | 1.258.971,00 |
| 11.03.2024 | 34,51 | 34,78 | 34,14 | 34,41 | -0,29% | 879.833,00 |
| 08.03.2024 | 34,50 | 34,88 | 34,15 | 34,51 | -0,12% | 939.671,00 |
| 07.03.2024 | 33,80 | 35,05 | 33,54 | 34,55 | 2,31% | 1.124.874,00 |
| 06.03.2024 | 34,40 | 34,92 | 33,72 | 33,77 | -1,63% | 1.462.194,00 |
| 05.03.2024 | 33,25 | 34,82 | 33,13 | 34,33 | 2,97% | 2.934.429,00 |
| 04.03.2024 | 33,45 | 33,47 | 33,00 | 33,34 | -0,69% | 693.550,00 |
| 01.03.2024 | 33,27 | 34,10 | 33,07 | 33,57 | 0,90% | 1.506.069,00 |
| 29.02.2024 | 33,00 | 33,65 | 32,45 | 33,27 | 0,30% | 8.973.626,00 |
| 28.02.2024 | 34,26 | 34,35 | 32,94 | 33,17 | -3,52% | 1.191.552,00 |
| 27.02.2024 | 34,50 | 34,56 | 34,08 | 34,38 | 0,20% | 753.172,00 |
| 26.02.2024 | 34,00 | 34,61 | 33,98 | 34,31 | 0,47% | 668.290,00 |
| 23.02.2024 | 33,99 | 34,15 | 33,61 | 34,15 | 0,47% | 1.203.362,00 |
| 22.02.2024 | 34,00 | 34,27 | 33,59 | 33,99 | 0,86% | 1.256.380,00 |
| 21.02.2024 | 33,21 | 34,02 | 32,86 | 33,70 | 1,02% | 990.996,00 |
| 20.02.2024 | 33,08 | 33,49 | 32,85 | 33,36 | 0,63% | 827.716,00 |
| 19.02.2024 | 32,80 | 33,23 | 32,50 | 33,15 | -0,06% | 640.197,00 |
| 16.02.2024 | 33,33 | 33,50 | 32,82 | 33,17 | -0,48% | 998.709,00 |
| 15.02.2024 | 33,12 | 33,34 | 32,87 | 33,33 | 1,12% | 957.738,00 |
| 14.02.2024 | 32,50 | 33,42 | 32,50 | 32,96 | 1,48% | 862.630,00 |
| 13.02.2024 | 33,40 | 33,70 | 32,05 | 32,48 | -3,33% | 2.213.445,00 |
| 12.02.2024 | 33,31 | 33,73 | 33,25 | 33,60 | 1,60% | 472.667,00 |
| 09.02.2024 | 33,50 | 33,85 | 32,95 | 33,07 | -1,43% | 1.359.576,00 |
| 08.02.2024 | 33,00 | 33,87 | 32,91 | 33,55 | 1,05% | 1.355.861,00 |
| 07.02.2024 | 33,71 | 33,84 | 33,19 | 33,20 | -1,78% | 1.000.773,00 |
| 06.02.2024 | 33,90 | 34,09 | 33,30 | 33,80 | -0,18% | 966.585,00 |
| 05.02.2024 | 34,65 | 34,83 | 33,74 | 33,86 | -2,56% | 1.253.168,00 |
| 02.02.2024 | 35,91 | 36,15 | 34,57 | 34,75 | -2,42% | 1.292.347,00 |
| 01.02.2024 | 35,60 | 36,18 | 35,51 | 35,61 | -0,48% | 849.332,00 |
| 31.01.2024 | 35,18 | 35,97 | 35,18 | 35,78 | 1,97% | 1.140.007,00 |
| 30.01.2024 | 35,20 | 35,38 | 34,95 | 35,09 | -0,31% | 939.414,00 |
| 29.01.2024 | 35,50 | 35,54 | 34,99 | 35,20 | -1,40% | 860.415,00 |
| 26.01.2024 | 35,06 | 36,01 | 34,76 | 35,70 | 1,56% | 959.718,00 |
| 25.01.2024 | 34,59 | 35,17 | 34,33 | 35,15 | 1,30% | 652.609,00 |
| 24.01.2024 | 34,76 | 35,49 | 34,42 | 34,70 | 0,73% | 1.192.415,00 |
| 23.01.2024 | 34,45 | 35,28 | 34,33 | 34,45 | 0,88% | 1.345.983,00 |
| 22.01.2024 | 33,85 | 34,58 | 33,63 | 34,15 | 1,22% | 932.571,00 |
| 19.01.2024 | 33,67 | 33,93 | 33,43 | 33,74 | 0,33% | 1.236.019,00 |
| 18.01.2024 | 34,39 | 34,48 | 33,49 | 33,63 | -1,90% | 2.183.729,00 |
| 17.01.2024 | 34,72 | 34,85 | 33,84 | 34,28 | -2,67% | 1.013.527,00 |
| 16.01.2024 | 35,41 | 35,50 | 35,06 | 35,22 | -0,98% | 757.304,00 |
| 15.01.2024 | 36,04 | 36,15 | 35,35 | 35,57 | -0,70% | 495.957,00 |
| 12.01.2024 | 35,42 | 36,15 | 35,24 | 35,82 | 0,90% | 898.647,00 |
| 11.01.2024 | 35,49 | 36,00 | 35,34 | 35,50 | 0,54% | 1.059.201,00 |
| 10.01.2024 | 35,02 | 35,36 | 34,76 | 35,31 | 0,71% | 727.342,00 |
| 09.01.2024 | 35,04 | 35,10 | 34,57 | 35,06 | 0,14% | 701.107,00 |
| 08.01.2024 | 34,64 | 35,03 | 34,19 | 35,01 | 0,95% | 766.817,00 |
| 05.01.2024 | 35,06 | 35,06 | 34,13 | 34,68 | -1,48% | 870.385,00 |
| 04.01.2024 | 35,20 | 35,50 | 34,82 | 35,20 | -0,17% | 667.484,00 |
| 03.01.2024 | 35,41 | 35,64 | 35,08 | 35,26 | -0,87% | 547.077,00 |
| 02.01.2024 | 35,79 | 36,07 | 35,23 | 35,57 | -0,25% | 937.054,00 |
| 29.12.2023 | 36,03 | 36,10 | 35,55 | 35,66 | -0,92% | 734.231,00 |
| 28.12.2023 | 36,11 | 36,17 | 35,92 | 35,99 | -0,03% | 315.877,00 |
| 27.12.2023 | 35,72 | 36,21 | 35,72 | 36,00 | 0,61% | 781.294,00 |
| 22.12.2023 | 35,65 | 35,96 | 35,60 | 35,78 | 0,06% | 420.069,00 |
| 21.12.2023 | 35,48 | 35,82 | 35,37 | 35,76 | -0,17% | 501.408,00 |
| 20.12.2023 | 35,87 | 36,02 | 35,32 | 35,82 | 0,20% | 568.865,00 |
| 19.12.2023 | 35,81 | 36,12 | 35,47 | 35,75 | 0,17% | 851.122,00 |
| 18.12.2023 | 36,10 | 36,15 | 35,43 | 35,69 | -1,68% | 800.982,00 |
| 15.12.2023 | 36,11 | 36,56 | 35,91 | 36,30 | -0,06% | 2.441.520,00 |
| 14.12.2023 | 36,77 | 37,16 | 36,31 | 36,32 | 2,14% | 1.713.459,00 |
| 13.12.2023 | 35,28 | 35,62 | 35,10 | 35,56 | 0,74% | 850.928,00 |
| 12.12.2023 | 35,58 | 35,58 | 35,03 | 35,30 | -0,56% | 717.473,00 |
| 11.12.2023 | 35,58 | 35,64 | 35,10 | 35,50 | -0,75% | 918.832,00 |
| 08.12.2023 | 36,00 | 36,30 | 35,51 | 35,77 | -0,50% | 649.269,00 |
| 07.12.2023 | 35,93 | 35,96 | 34,86 | 35,95 | -0,80% | 1.546.722,00 |
| 06.12.2023 | 35,90 | 36,56 | 35,71 | 36,24 | 3,25% | 1.131.501,00 |
| 05.12.2023 | 35,10 | 35,10 | 35,10 | 35,10 | -0,43% | 1.019.096,00 |
| 04.12.2023 | 35,15 | 35,43 | 35,02 | 35,25 | 0,71% | 2.117.236,00 |
| 01.12.2023 | 35,11 | 35,18 | 34,36 | 35,00 | -0,11% | 1.140.540,00 |
| 30.11.2023 | 35,10 | 35,25 | 34,83 | 35,04 | -0,17% | 2.761.259,00 |
| 29.11.2023 | 34,73 | 35,31 | 34,72 | 35,10 | 1,65% | 972.204,00 |
| 28.11.2023 | 34,11 | 34,77 | 33,90 | 34,53 | 1,38% | 1.981.137,00 |
| 27.11.2023 | 34,10 | 34,54 | 33,88 | 34,06 | -0,44% | 1.039.471,00 |