32,795€
2,40%
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 | 31,99 | 33,17 | 31,68 | 32,80 | 2,40% | 100,00 |
| 02.05.2024 | 30,93 | 32,06 | 30,84 | 32,03 | 3,67% | - |
| 30.04.2024 | 31,73 | 31,86 | 30,82 | 30,89 | -2,63% | - |
| 29.04.2024 | 31,40 | 31,80 | 31,16 | 31,73 | 1,04% | - |
| 26.04.2024 | 31,39 | 31,97 | 30,78 | 31,40 | -0,44% | - |
| 25.04.2024 | 31,03 | 31,54 | 30,55 | 31,54 | 1,79% | 350,00 |
| 24.04.2024 | 31,80 | 31,95 | 30,96 | 30,99 | -2,67% | - |
| 23.04.2024 | 31,21 | 31,96 | 31,16 | 31,84 | 2,00% | - |
| 22.04.2024 | 30,79 | 31,39 | 30,79 | 31,21 | 1,88% | 101,00 |
| 19.04.2024 | 30,45 | 30,85 | 30,04 | 30,64 | 0,61% | - |
| 18.04.2024 | 30,54 | 30,78 | 30,10 | 30,45 | -0,29% | - |
| 17.04.2024 | 29,73 | 30,66 | 29,44 | 30,54 | 2,74% | 100,00 |
| 16.04.2024 | 30,11 | 30,13 | 29,53 | 29,73 | -1,15% | - |
| 15.04.2024 | 30,95 | 31,24 | 30,07 | 30,07 | -2,70% | - |
| 12.04.2024 | 30,64 | 31,16 | 30,64 | 30,91 | 0,88% | 4,00 |
| 11.04.2024 | 30,56 | 31,11 | 29,90 | 30,64 | 0,39% | - |
| 10.04.2024 | 30,90 | 31,32 | 30,17 | 30,52 | -1,34% | 4,00 |
| 09.04.2024 | 29,75 | 30,93 | 29,60 | 30,93 | 3,97% | - |
| 08.04.2024 | 29,82 | 30,44 | 29,62 | 29,75 | -0,23% | - |
| 05.04.2024 | 30,33 | 30,63 | 29,45 | 29,82 | -1,67% | - |
| 04.04.2024 | 30,88 | 31,27 | 30,30 | 30,33 | -1,84% | - |
| 03.04.2024 | 31,49 | 31,57 | 30,85 | 30,90 | -2,11% | - |
| 02.04.2024 | 32,83 | 32,86 | 31,43 | 31,56 | -3,87% | - |
| 28.03.2024 | 32,94 | 33,13 | 32,63 | 32,83 | -0,33% | - |
| 27.03.2024 | 32,90 | 33,02 | 32,55 | 32,94 | 0,14% | - |
| 26.03.2024 | 33,05 | 33,63 | 32,79 | 32,90 | -0,47% | - |
| 25.03.2024 | 33,50 | 33,66 | 32,97 | 33,05 | -1,34% | - |
| 22.03.2024 | 33,10 | 33,58 | 32,98 | 33,50 | 1,21% | 100,00 |
| 21.03.2024 | 32,96 | 33,79 | 32,86 | 33,10 | 0,79% | - |
| 20.03.2024 | 32,45 | 32,88 | 32,23 | 32,84 | 1,20% | - |
| 19.03.2024 | 31,74 | 32,58 | 31,66 | 32,45 | 2,24% | - |
| 18.03.2024 | 32,42 | 32,42 | 31,56 | 31,74 | -1,98% | - |
| 15.03.2024 | 32,53 | 32,73 | 32,20 | 32,38 | -0,46% | - |
| 14.03.2024 | 33,63 | 33,69 | 32,43 | 32,53 | -3,26% | - |
| 13.03.2024 | 34,11 | 34,24 | 33,51 | 33,63 | -1,55% | - |
| 12.03.2024 | 34,46 | 34,88 | 33,98 | 34,16 | -0,87% | - |
| 11.03.2024 | 34,30 | 34,79 | 34,14 | 34,46 | 0,33% | - |
| 08.03.2024 | 34,69 | 34,89 | 34,14 | 34,34 | -0,99% | - |
| 07.03.2024 | 33,80 | 35,06 | 33,57 | 34,69 | 2,50% | - |
| 06.03.2024 | 34,26 | 34,94 | 33,72 | 33,84 | -1,34% | - |
| 05.03.2024 | 33,24 | 34,81 | 33,20 | 34,30 | 2,96% | - |
| 04.03.2024 | 33,63 | 33,67 | 32,99 | 33,32 | -0,82% | - |
| 01.03.2024 | 34,06 | 34,18 | 33,05 | 33,59 | -1,37% | - |
| 29.02.2024 | 33,12 | 34,06 | 32,45 | 34,06 | 2,96% | - |
| 28.02.2024 | 34,35 | 34,37 | 32,94 | 33,08 | -3,81% | - |
| 27.02.2024 | 34,32 | 34,57 | 34,07 | 34,39 | 0,19% | - |
| 26.02.2024 | 34,10 | 34,60 | 33,97 | 34,32 | 0,76% | - |
| 23.02.2024 | 34,02 | 34,14 | 33,61 | 34,06 | 0,12% | - |
| 22.02.2024 | 33,76 | 34,28 | 33,60 | 34,02 | 0,64% | - |
| 21.02.2024 | 33,52 | 34,01 | 32,85 | 33,81 | 0,85% | - |
| 20.02.2024 | 33,12 | 33,54 | 32,85 | 33,52 | 1,21% | - |
| 19.02.2024 | 33,05 | 33,23 | 32,82 | 33,12 | 0,21% | - |
| 16.02.2024 | 33,41 | 33,49 | 32,81 | 33,05 | -1,20% | - |
| 15.02.2024 | 33,04 | 33,51 | 32,87 | 33,45 | 1,13% | - |
| 14.02.2024 | 32,50 | 33,42 | 32,50 | 33,08 | 1,77% | - |
| 13.02.2024 | 33,54 | 33,54 | 32,06 | 32,50 | -2,97% | - |
| 12.02.2024 | 33,20 | 33,72 | 33,16 | 33,50 | 0,90% | - |
| 09.02.2024 | 33,52 | 33,83 | 32,94 | 33,20 | -0,97% | - |
| 08.02.2024 | 33,29 | 33,87 | 32,97 | 33,52 | 0,71% | - |
| 07.02.2024 | 33,87 | 33,91 | 33,21 | 33,29 | -1,71% | - |
| 06.02.2024 | 33,98 | 34,05 | 33,31 | 33,87 | -0,22% | - |
| 05.02.2024 | 34,82 | 34,82 | 33,74 | 33,94 | -2,27% | - |
| 02.02.2024 | 35,75 | 36,16 | 34,58 | 34,73 | -3,31% | - |
| 01.02.2024 | 35,59 | 36,18 | 35,43 | 35,92 | 0,94% | - |
| 31.01.2024 | 35,10 | 35,98 | 35,01 | 35,59 | 1,53% | - |
| 30.01.2024 | 35,23 | 35,38 | 34,95 | 35,05 | -0,51% | 3,00 |
| 29.01.2024 | 35,55 | 35,62 | 35,00 | 35,23 | -1,11% | - |
| 26.01.2024 | 35,23 | 36,02 | 34,75 | 35,63 | 1,12% | - |
| 25.01.2024 | 34,62 | 35,25 | 34,34 | 35,23 | 1,64% | - |
| 24.01.2024 | 34,55 | 35,49 | 34,55 | 34,66 | 0,22% | - |
| 23.01.2024 | 34,13 | 35,24 | 34,13 | 34,59 | 1,35% | - |
| 22.01.2024 | 34,06 | 34,59 | 33,63 | 34,13 | 0,56% | - |
| 19.01.2024 | 33,72 | 33,94 | 33,44 | 33,94 | 0,52% | - |
| 18.01.2024 | 34,40 | 34,52 | 33,51 | 33,76 | -1,86% | - |
| 17.01.2024 | 35,17 | 35,17 | 33,86 | 34,40 | -2,30% | - |
| 16.01.2024 | 35,34 | 35,50 | 35,06 | 35,21 | -0,96% | - |
| 15.01.2024 | 35,80 | 36,08 | 35,34 | 35,55 | -0,57% | - |
| 12.01.2024 | 35,66 | 36,15 | 35,23 | 35,76 | 0,38% | - |
| 11.01.2024 | 35,35 | 35,98 | 35,35 | 35,62 | 0,76% | - |
| 10.01.2024 | 35,02 | 35,43 | 34,75 | 35,35 | 0,96% | - |
| 09.01.2024 | 35,05 | 35,12 | 34,56 | 35,02 | -0,21% | - |
| 08.01.2024 | 34,63 | 35,18 | 34,19 | 35,09 | 1,33% | - |
| 05.01.2024 | 35,07 | 35,08 | 34,12 | 34,63 | -1,25% | - |
| 04.01.2024 | 35,21 | 35,50 | 34,81 | 35,07 | -0,38% | - |
| 03.01.2024 | 35,43 | 35,64 | 35,08 | 35,21 | -0,76% | - |
| 02.01.2024 | 35,78 | 36,08 | 35,23 | 35,48 | -0,85% | - |
| 29.12.2023 | 35,96 | 36,12 | 35,73 | 35,78 | -0,49% | - |
| 28.12.2023 | 36,09 | 36,17 | 35,91 | 35,96 | -0,13% | - |
| 27.12.2023 | 35,91 | 36,21 | 35,76 | 36,00 | 0,73% | - |
| 22.12.2023 | 35,78 | 35,91 | 35,60 | 35,74 | -0,11% | - |
| 21.12.2023 | 35,46 | 35,83 | 35,38 | 35,78 | 0,92% | - |
| 20.12.2023 | 35,81 | 36,01 | 35,37 | 35,46 | -0,85% | - |
| 19.12.2023 | 35,71 | 36,13 | 35,55 | 35,76 | 0,25% | - |
| 18.12.2023 | 36,18 | 36,22 | 35,41 | 35,67 | -1,40% | - |
| 15.12.2023 | 36,41 | 36,89 | 35,91 | 36,18 | -0,29% | - |
| 14.12.2023 | 35,79 | 37,04 | 35,79 | 36,28 | 1,37% | - |
| 13.12.2023 | 35,30 | 35,83 | 35,12 | 35,79 | 1,24% | - |
| 12.12.2023 | 35,51 | 35,59 | 35,04 | 35,35 | -0,32% | - |
| 11.12.2023 | 35,81 | 35,81 | 35,09 | 35,47 | -0,84% | - |
| 08.12.2023 | 35,99 | 36,30 | 35,54 | 35,77 | -0,50% | - |