Jetzt handeln
CELLNEX TELECOM SAU
ISIN: ES0105066007 | WKN: A14RZD
30,6150 €
+0,1900 +0,62 %
23.12. 22:58
Status: tradeable
Geld
30,5700 €
Stück: 165
Brief
30,6600 €
Stück: 165
Zeit | Kurs | Volumen | |
---|---|---|---|
28.11. 16:30:49.326 | 33,92 € | 2 | |
28.11. 11:34:39.394 | 33,71 € | 148 | |
27.11. 17:18:10.272 | 33,44 € | 5 | |
19.11. 11:54:03.968 | 31,50 € | 82 | |
11.11. 09:31:27.768 | 33,45 € | 30 | |
10.11. 17:32:02.908 | 33,33 € | 2 | |
06.11. 12:01:32.965 | 32,71 € | 395 | |
31.10. 16:08:09.878 | 33,54 € | 100 | |
04.10. 08:49:53.101 | 36,50 € | 100 | |
04.10. 08:06:15.603 | 36,51 € | 100 | |
12.09. 10:42:31.488 | 36,27 € | 82 | |
10.09. 12:48:51.990 | 35,82 € | 100 | |
01.09. 17:32:20.578 | 34,96 € | 3 | |
04.08. 17:32:02.279 | 34,37 € | 2 | |
31.07. 14:10:21.476 | 32,35 € | 160 | |
17.06. 18:54:14.953 | 31,74 € | 2 | |
16.06. 17:32:00.827 | 32,61 € | 2 | |
10.06. 17:46:37.113 | 33,43 € | 168 | |
10.06. 17:45:19.205 | 33,46 € | 333 | |
22.05. 10:20:20.161 | 34,04 € | 100 | |
21.05. 10:29:01.461 | 34,98 € | 75 | |
21.05. 08:50:17.256 | 35,27 € | 700 | |
21.05. 08:04:53.675 | 35,21 € | 168 | |
21.05. 08:04:33.182 | 35,19 € | 168 | |
21.05. 08:04:29.835 | 35,17 € | 168 | |
21.05. 08:03:52.688 | 35,18 € | 100 | |
15.05. 20:33:12.268 | 34,86 € | 2 | |
03.05. 08:53:54.449 | 32,17 € | 100 | |
25.04. 15:25:02.617 | 30,79 € | 50 | |
25.04. 14:21:12.300 | 31,23 € | 300 | |
22.04. 15:40:33.046 | 31,04 € | 4 | |
22.04. 15:39:14.686 | 31,05 € | 97 | |
17.04. 12:49:04.666 | 30,35 € | 100 | |
12.04. 21:29:22.119 | 30,74 € | 4 | |
10.04. 21:02:12.251 | 30,54 € | 4 | |
22.03. 15:06:42.095 | 33,45 € | 100 | |
25.02. 17:32:08.095 | 33,97 € | 3 | |
30.01. 16:01:48.326 | 35,13 € | 3 | |
04.12. 15:25:47.161 | 35,19 € | 1 | |
04.12. 15:23:06.531 | 35,21 € | 67 | |
23.11. 16:02:51.455 | 33,56 € | 2 | |
07.11. 12:38:07.651 | 29,75 € | 100 | |
24.10. 16:02:14.014 | 27,23 € | 4 | |
11.10. 12:26:45.233 | 30,73 € | 15 | |
06.10. 16:02:08.098 | 28,61 € | 2 | |
04.10. 08:04:17.307 | 29,91 € | 160 | |
23.08. 21:02:04.171 | 34,65 € | 2 | |
07.07. 09:38:47.022 | 36,49 € | 150 | |
16.06. 16:02:07.859 | 36,73 € | 3 | |
16.06. 12:24:44.363 | 36,49 € | 35 | |
14.06. 21:01:55.476 | 36,39 € | 3 | |
14.06. 13:30:10.010 | 36,79 € | 100 | |
12.06. 09:38:25.088 | 37,11 € | 30 | |
02.06. 15:10:55.795 | 38,23 € | 134 | |
31.05. 17:36:32.644 | 37,95 € | 500 | |
31.05. 17:36:24.468 | 37,99 € | 500 | |
30.05. 16:39:39.486 | 37,71 € | 530 | |
30.05. 16:38:44.246 | 37,69 € | 530 | |
23.05. 16:02:12.807 | 38,42 € | 2 | |
19.05. 16:02:04.915 | 38,50 € | 6 | |
08.05. 13:19:41.576 | 37,79 € | 2.641 | |
26.04. 20:22:05.429 | 37,86 € | 100 | |
19.04. 09:39:54.319 | 38,12 € | 131 | |
17.04. 11:23:20.321 | 38,42 € | 40 | |
02.04. 17:37:44.877 | 35,72 € | 5 | |
31.03. 11:01:13.155 | 35,43 € | 65 | |
24.03. 09:33:36.333 | 34,37 € | 100 | |
22.03. 16:00:05.677 | 33,18 € | 7 | |
13.03. 15:40:25.565 | 34,84 € | 90 | |
09.03. 11:04:58.701 | 34,85 € | 65 | |
09.03. 10:17:55.635 | 34,97 € | 285 | |
08.03. 16:04:52.217 | 35,23 € | 8 | |
06.03. 17:08:02.184 | 34,92 € | 75 | |
02.03. 10:45:57.250 | 34,29 € | 250 | |
27.02. 16:05:28.792 | 35,96 € | 12 | |
27.02. 09:25:15.892 | 35,72 € | 60 | |
26.02. 17:37:47.122 | 36,16 € | 2 | |
23.02. 16:03:08.917 | 36,01 € | 550 | |
20.02. 16:05:56.548 | 37,83 € | 4 | |
17.02. 17:06:22.039 | 37,96 € | 60 | |
10.02. 16:05:47.483 | 37,00 € | 4 | |
10.02. 11:40:13.285 | 36,73 € | 100 | |
03.02. 16:06:06.822 | 36,51 € | 3 | |
30.01. 13:04:43.560 | 36,64 € | 7 | |
23.01. 09:03:34.196 | 35,52 € | 500 | |
20.01. 21:04:31.418 | 36,77 € | 2 | |
20.01. 16:05:52.462 | 36,28 € | 2 | |
20.01. 10:19:29.185 | 35,85 € | 500 | |
15.01. 17:38:05.746 | 32,14 € | 3 | |
11.01. 16:05:04.897 | 31,90 € | 58 | |
11.01. 08:52:14.126 | 32,64 € | 300 | |
21.12. 16:19:37.508 | 31,37 € | 36 | |
05.12. 13:16:37.784 | 33,92 € | 15 | |
24.11. 10:37:59.387 | 33,99 € | 100 | |
07.11. 21:02:17.791 | 32,44 € | 2 | |
26.10. 10:25:27.583 | 30,82 € | 100 | |
25.10. 17:17:10.736 | 30,67 € | 100 | |
20.10. 16:34:12.386 | 29,57 € | 120 | |
20.10. 16:26:55.955 | 29,67 € | 200 | |
18.10. 15:12:39.371 | 30,79 € | 100 | |
06.10. 09:11:49.799 | 32,43 € | 31 | |
06.10. 09:09:54.127 | 32,32 € | 22 | |
04.10. 10:54:33.680 | 32,79 € | 100 | |
03.10. 15:09:32.247 | 32,31 € | 48 | |
22.09. 17:33:45.684 | 32,34 € | 16 | |
17.09. 11:04:15.113 | 35,20 € | 7 | |
16.09. 21:00:50.343 | 35,13 € | 2 | |
13.09. 09:36:16.214 | 39,00 € | 50 | |
08.09. 12:42:06.864 | 37,29 € | 50 | |
02.09. 09:40:09.801 | 37,82 € | 1 | |
26.08. 13:08:44.623 | 40,60 € | 3 | |
22.08. 10:18:19.516 | 42,09 € | 128 | |
19.08. 10:27:20.869 | 42,12 € | 100 | |
17.08. 21:05:08.712 | 42,26 € | 3 | |
17.08. 16:06:38.366 | 42,63 € | 2 | |
16.08. 16:01:36.052 | 42,68 € | 2 | |
13.08. 11:03:27.598 | 42,21 € | 27 | |
09.08. 12:59:52.041 | 40,90 € | 100 | |
04.08. 12:44:54.079 | 43,16 € | 3 | |
29.07. 10:00:30.522 | 43,82 € | 35 | |
24.07. 17:35:05.683 | 42,24 € | 2 | |
23.07. 11:04:11.676 | 42,50 € | 2 | |
15.07. 16:05:41.285 | 42,07 € | 4 | |
15.07. 11:40:42.445 | 41,96 € | 10 | |
14.07. 16:49:19.371 | 41,31 € | 3 | |
06.07. 11:10:00.035 | 37,93 € | 40 | |
24.06. 13:44:44.477 | 38,84 € | 3 | |
23.06. 12:53:48.596 | 37,50 € | 48 | |
23.06. 12:48:44.355 | 37,47 € | 42 | |
23.06. 11:11:10.881 | 37,35 € | 100 | |
13.06. 19:10:08.173 | 38,21 € | 60 | |
02.06. 16:04:36.884 | 40,95 € | 28 | |
31.05. 10:18:20.580 | 42,21 € | 10 | |
30.05. 16:45:05.936 | 42,19 € | 25 | |
18.05. 11:28:07.108 | 40,45 € | 150 | |
16.05. 09:17:15.025 | 40,74 € | 12 | |
10.05. 10:49:12.193 | 40,25 € | 20 | |
09.05. 18:08:07.079 | 40,42 € | 60 | |
05.05. 17:11:56.452 | 43,55 € | 125 | |
03.05. 17:51:48.885 | 43,97 € | 60 | |
02.05. 20:19:43.797 | 42,97 € | 53 | |
28.04. 09:39:51.688 | 44,61 € | 60 | |
26.04. 10:35:09.616 | 45,61 € | 65 | |
25.04. 13:48:09.282 | 45,41 € | 65 | |
12.04. 10:37:24.217 | 44,18 € | 125 | |
08.04. 18:32:55.273 | 44,58 € | 40 | |
06.04. 12:24:04.182 | 46,25 € | 150 | |
04.04. 16:03:30.059 | 44,01 € | 2 | |
28.02. 21:17:38.191 | 40,68 € | 13 | |
28.02. 14:36:03.854 | 41,03 € | 50 | |
22.02. 11:18:14.518 | 40,26 € | 100 | |
17.02. 13:06:26.240 | 38,69 € | 129 | |
01.02. 12:04:12.992 | 40,91 € | 200 | |
01.02. 10:40:12.821 | 40,59 € | 124 | |
18.01. 15:37:29.396 | 42,05 € | 25 | |
17.01. 16:18:17.000 | 42,52 € | 425 | |
11.01. 18:07:44.097 | 42,43 € | 120 | |
11.01. 16:55:24.997 | 42,28 € | 25 | |
11.01. 09:28:40.876 | 42,77 € | 35 | |
06.01. 10:46:05.858 | 45,53 € | 22 | |
04.01. 15:56:58.396 | 48,39 € | 53 | |
04.01. 13:59:31.745 | 48,98 € | 30 | |
04.01. 13:59:31.723 | 48,98 € | 35 | |
27.12. 16:04:57.537 | 50,00 € | 21 | |
27.12. 11:39:24.722 | 50,22 € | 79 | |
21.12. 13:00:42.524 | 48,31 € | 15 | |
21.12. 12:55:54.675 | 48,25 € | 37 | |
17.12. 16:26:51.066 | 48,98 € | 85 | |
17.12. 16:21:42.142 | 48,98 € | 21 | |
17.12. 08:48:07.077 | 51,74 € | 150 | |
17.12. 08:26:54.288 | 51,72 € | 150 | |
30.11. 10:38:02.551 | 52,40 € | 9 | |
23.11. 13:50:47.569 | 51,74 € | 9 | |
19.11. 12:35:35.168 | 52,28 € | 68 | |
17.11. 16:21:48.016 | 52,06 € | 10 | |
16.11. 18:28:59.708 | 53,06 € | 151 | |
08.11. 12:38:13.031 | 53,60 € | 37 | |
04.11. 15:56:51.828 | 53,04 € | 25 | |
04.11. 11:42:00.870 | 51,72 € | 49 | |
03.11. 10:33:43.652 | 52,62 € | 44 | |
29.10. 09:08:04.325 | 52,22 € | 400 | |
29.10. 08:35:15.563 | 54,50 € | 150 | |
29.10. 08:05:34.550 | 54,38 € | 150 | |
25.10. 17:51:36.766 | 54,22 € | 195 | |
21.10. 17:29:35.959 | 54,68 € | 29 | |
20.10. 12:19:34.468 | 54,24 € | 160 | |
20.10. 08:58:16.789 | 53,68 € | 9 | |
04.10. 18:53:50.814 | 54,08 € | 46 | |
28.09. 09:07:19.407 | 53,26 € | 20 | |
30.08. 07:52:34.420 | 60,98 € | 9 | |
27.08. 08:46:53.564 | 60,38 € | 9 | |
12.08. 09:13:34.623 | 58,02 € | 276 | |
06.08. 16:54:16.817 | 56,98 € | 40 | |
04.08. 10:47:02.053 | 55,74 € | 35 | |
03.08. 18:24:40.693 | 55,96 € | 11 | |
28.07. 16:23:21.336 | 54,90 € | 50 | |
28.07. 12:25:46.358 | 54,38 € | 150 | |
21.07. 10:00:00.273 | 53,72 € | 45 | |
14.07. 08:51:50.740 | 54,92 € | 200 | |
14.07. 08:42:18.144 | 54,92 € | 200 | |
13.07. 14:57:35.482 | 55,10 € | 200 | |
12.07. 08:21:00.362 | 55,48 € | 90 | |
06.07. 20:07:33.631 | 54,94 € | 100 | |
30.06. 16:39:07.118 | 54,00 € | 40 | |
30.06. 13:10:56.796 | 53,86 € | 25 | |
21.06. 22:11:38.882 | 52,90 € | 150 | |
08.06. 10:34:49.552 | 50,50 € | 498 | |
07.06. 17:34:01.565 | 49,94 € | 1 | |
18.05. 20:00:42.721 | 45,76 € | 5 | |
10.05. 11:23:34.815 | 46,93 € | 60 | |
07.05. 08:42:38.658 | 47,11 € | 250 | |
30.04. 13:32:39.621 | 46,60 € | 500 | |
28.04. 08:12:28.846 | 47,45 € | 500 | |
22.04. 09:00:55.213 | 46,99 € | 220 | |
19.04. 09:05:49.281 | 45,55 € | 400 | |
15.04. 18:27:04.603 | 44,95 € | 15 | |
13.04. 20:11:33.252 | 43,15 € | 116 | |
12.04. 09:12:45.440 | 42,29 € | 630 | |
01.04. 11:02:37.849 | 44,64 € | 150 | |
01.04. 09:15:06.308 | 44,40 € | 45 | |
30.03. 11:50:35.238 | 46,11 € | 100 | |
30.03. 08:59:48.402 | 46,86 € | 160 | |
30.03. 08:57:26.021 | 46,83 € | 400 | |
30.03. 08:50:34.164 | 46,48 € | 200 | |
30.03. 08:43:18.507 | 46,50 € | 200 | |
30.03. 08:12:24.279 | 46,55 € | 50 | |
29.03. 08:44:04.639 | 44,72 € | 150 | |
17.03. 11:19:14.730 | 45,66 € | 25 | |
15.03. 15:06:28.307 | 44,51 € | 124 | |
11.03. 08:07:13.067 | 43,33 € | 100 | |
08.03. 11:18:36.658 | 39,53 € | 630 | |
01.03. 22:14:27.026 | 45,31 € | 55 | |
25.02. 13:12:48.758 | 42,04 € | 5 | |
19.02. 10:03:56.769 | 43,90 € | 10 | |
18.02. 19:42:38.432 | 44,17 € | 60 | |
17.02. 14:49:39.513 | 44,70 € | 10 | |
17.02. 10:03:12.355 | 44,89 € | 300 | |
10.02. 15:41:45.811 | 45,62 € | 22 | |
10.02. 14:26:51.769 | 45,44 € | 22 | |
26.01. 08:12:38.161 | 50,90 € | 300 | |
25.01. 08:19:55.968 | 50,28 € | 15 | |
22.01. 15:54:30.539 | 49,60 € | 63 | |
21.01. 13:13:04.585 | 49,47 € | 20 | |
21.01. 12:33:18.715 | 49,72 € | 100 | |
21.01. 07:39:32.724 | 47,87 € | 100 | |
12.01. 15:12:08.565 | 47,90 € | 100 | |
11.01. 09:55:07.613 | 47,98 € | 8 | |
08.01. 12:27:29.468 | 47,22 € | 25 | |
07.01. 15:14:09.393 | 46,01 € | 388 | |
06.01. 20:16:08.518 | 47,85 € | 50 | |
06.01. 17:37:11.447 | 47,73 € | 50 | |
06.01. 11:35:09.575 | 47,78 € | 523 | |
29.12. 12:26:00.544 | 50,62 € | 200 | |
17.12. 08:41:40.069 | 50,78 € | 45 | |
16.12. 11:06:24.166 | 50,84 € | 411 | |
10.12. 11:32:56.195 | 50,80 € | 60 | |
08.12. 20:02:42.565 | 51,58 € | 50 | |
08.12. 18:43:54.004 | 51,58 € | 60 | |
07.12. 13:10:04.972 | 49,98 € | 20 | |
03.12. 16:25:03.170 | 50,30 € | 60 | |
03.12. 13:47:35.860 | 50,94 € | 50 | |
02.12. 13:45:54.937 | 51,98 € | 50 | |
30.11. 09:02:30.719 | 51,56 € | 1.113 | |
27.11. 07:58:37.850 | 50,48 € | 8 | |
26.11. 16:13:31.558 | 50,56 € | 17 | |
25.11. 15:29:50.320 | 50,04 € | 20 | |
20.11. 10:56:49.197 | 51,22 € | 100 | |
18.11. 14:39:16.474 | 50,54 € | 37 | |
18.11. 11:14:06.927 | 50,96 € | 2.226 | |
17.11. 16:07:42.433 | 50,50 € | 1.000 | |
17.11. 10:06:34.667 | 52,50 € | 40 | |
16.11. 16:54:15.708 | 51,00 € | 40 | |
16.11. 13:49:36.089 | 51,44 € | 1.000 | |
12.11. 17:50:07.473 | 54,42 € | 140 | |
12.11. 10:14:40.632 | 53,98 € | 100 | |
12.11. 08:39:32.669 | 55,40 € | 300 | |
11.11. 22:39:30.318 | 57,88 € | 100 | |
11.11. 20:46:51.772 | 55,30 € | 180 | |
09.11. 13:26:36.824 | 52,62 € | 100 | |
06.11. 13:44:42.787 | 56,36 € | 400 | |
05.11. 21:28:47.590 | 57,66 € | 70 | |
05.11. 15:53:20.361 | 57,74 € | 200 | |
02.11. 09:03:34.151 | 55,06 € | 50 | |
26.10. 16:28:17.481 | 54,12 € | 50 | |
19.10. 09:20:42.116 | 52,28 € | 500 | |
19.10. 08:26:53.488 | 53,20 € | 500 | |
15.10. 18:47:48.361 | 52,22 € | 16 | |
15.10. 09:18:20.085 | 52,60 € | 50 | |
08.10. 22:07:54.415 | 53,02 € | 30 | |
08.10. 08:56:32.305 | 52,36 € | 45 | |
06.10. 19:59:10.073 | 53,64 € | 50 | |
05.10. 09:05:19.063 | 53,84 € | 600 | |
05.10. 08:06:33.264 | 54,54 € | 300 | |
25.09. 11:22:13.281 | 53,10 € | 100 | |
23.09. 15:17:41.704 | 53,16 € | 1.000 | |
23.09. 15:15:51.816 | 53,16 € | 1.000 | |
23.09. 11:51:27.415 | 53,04 € | 1.000 | |
22.09. 08:56:26.363 | 51,48 € | 24 | |
18.09. 20:34:12.634 | 52,14 € | 20 | |
12.09. 10:29:15.966 | 51,16 € | 12 | |
07.09. 17:38:13.005 | 52,24 € | 85 | |
07.09. 09:03:16.356 | 51,84 € | 3 | |
04.09. 16:59:31.760 | 51,78 € | 1.000 | |
04.09. 08:58:06.114 | 53,38 € | 8 | |
03.09. 10:46:50.341 | 54,40 € | 1.000 | |
01.09. 11:08:39.853 | 54,08 € | 1.000 | |
31.08. 14:11:57.970 | 54,02 € | 1.000 | |
28.08. 12:57:09.629 | 54,58 € | 45 | |
28.08. 12:57:06.506 | 54,58 € | 10 | |
28.08. 08:55:30.469 | 54,54 € | 500 | |
25.08. 20:27:09.189 | 54,14 € | 297 | |
25.08. 14:35:37.163 | 54,40 € | 2.000 | |
25.08. 13:03:31.767 | 53,96 € | 90 | |
25.08. 11:17:09.593 | 53,62 € | 47 | |
25.08. 11:00:05.218 | 53,68 € | 100 | |
24.08. 14:38:52.839 | 54,42 € | 147 | |
19.08. 21:00:13.385 | 54,14 € | 60 | |
19.08. 14:45:48.396 | 54,30 € | 20 | |
17.08. 11:37:59.257 | 53,48 € | 150 | |
14.08. 09:22:32.218 | 53,90 € | 90 | |
12.08. 16:53:11.183 | 53,56 € | 100 | |
12.08. 15:17:37.915 | 53,28 € | 110 | |
12.08. 13:06:20.064 | 53,06 € | 1.900 | |
12.08. 10:09:57.690 | 52,90 € | 20 | |
12.08. 10:00:26.675 | 53,02 € | 21 | |
07.08. 14:05:27.278 | 52,08 € | 4 | |
06.08. 17:24:41.084 | 51,42 € | 68 | |
06.08. 12:36:21.257 | 52,02 € | 300 | |
06.08. 11:08:40.242 | 51,96 € | 2.000 | |
05.08. 11:57:30.037 | 52,10 € | 1.000 | |
04.08. 14:10:39.289 | 52,36 € | 30 | |
03.08. 09:56:53.074 | 52,98 € | 1.000 | |
03.08. 09:51:48.509 | 52,94 € | 40 | |
31.07. 14:35:10.605 | 53,20 € | 1 | |
30.07. 12:04:09.200 | 54,06 € | 1.000 | |
30.07. 12:00:08.072 | 54,02 € | 87 | |
28.07. 13:01:59.655 | 53,82 € | 37 | |
24.07. 11:35:12.578 | 57,40 € | 87 | |
24.07. 10:05:55.420 | 57,66 € | 30 | |
24.07. 08:57:21.962 | 60,00 € | 82 | |
24.07. 08:57:18.845 | 60,00 € | 82 | |
24.07. 08:57:15.051 | 60,00 € | 82 | |
24.07. 08:57:10.624 | 60,00 € | 82 | |
24.07. 08:56:44.805 | 60,00 € | 82 | |
24.07. 08:18:14.578 | 60,06 € | 80 | |
23.07. 16:32:42.158 | 60,12 € | 1.000 | |
23.07. 16:16:11.463 | 60,22 € | 9 | |
21.07. 12:35:00.542 | 57,66 € | 1 | |
21.07. 09:18:18.308 | 57,78 € | 500 | |
21.07. 08:12:43.448 | 59,28 € | 300 | |
20.07. 18:11:36.148 | 59,00 € | 100 | |
20.07. 17:45:03.321 | 58,26 € | 75 | |
20.07. 17:44:53.004 | 58,12 € | 80 | |
13.07. 08:25:32.743 | 57,46 € | 10 | |
09.07. 10:37:39.934 | 57,58 € | 30 | |
02.07. 10:43:32.377 | 54,48 € | 12 | |
01.07. 19:22:28.218 | 54,36 € | 4 | |
29.06. 09:56:14.474 | 53,50 € | 20 | |
26.06. 18:15:56.794 | 52,86 € | 205 | |
22.06. 21:42:02.245 | 54,02 € | 2 | |
15.06. 08:56:40.801 | 47,66 € | 26 | |
10.06. 17:56:15.623 | 49,72 € | 75 | |
05.06. 15:30:13.555 | 48,00 € | 83 | |
04.06. 18:12:25.285 | 49,54 € | 3 | |
04.06. 17:21:24.751 | 49,72 € | 30 | |
04.06. 17:19:42.501 | 49,72 € | 30 | |
04.06. 11:37:39.058 | 49,86 € | 500 | |
04.06. 11:25:32.675 | 49,73 € | 500 | |
04.06. 11:15:29.239 | 49,23 € | 224 | |
27.05. 20:44:04.500 | 49,01 € | 2 | |
25.05. 09:42:06.196 | 49,65 € | 360 | |
25.05. 09:40:04.780 | 49,80 € | 492 | |
25.05. 09:37:01.094 | 49,99 € | 492 | |
15.05. 11:27:28.229 | 50,52 € | 6 | |
14.05. 14:53:39.839 | 51,32 € | 7 | |
14.05. 14:39:44.335 | 51,36 € | 10 | |
11.05. 11:15:38.995 | 50,56 € | 3 | |
07.05. 11:41:52.389 | 48,23 € | 5 | |
05.05. 10:25:21.471 | 48,11 € | 100 | |
04.05. 17:09:36.168 | 48,06 € | 10 | |
29.04. 19:34:16.025 | 47,23 € | 20 | |
28.04. 20:06:11.920 | 48,98 € | 8 | |
22.04. 20:07:45.510 | 49,92 € | 1 | |
20.04. 09:18:58.109 | 49,44 € | 8 | |
17.04. 14:53:08.514 | 49,62 € | 80 | |
15.04. 19:31:59.459 | 46,41 € | 1 | |
15.04. 17:21:36.173 | 46,71 € | 1 | |
07.04. 13:22:20.129 | 45,02 € | 500 | |
06.04. 18:46:22.672 | 45,00 € | 30 | |
03.04. 14:41:14.037 | 43,96 € | 7 | |
27.03. 09:49:28.696 | 43,83 € | 11 | |
26.03. 14:47:38.976 | 43,86 € | 1 | |
26.03. 14:46:05.462 | 43,86 € | 1 | |
20.03. 20:12:55.794 | 37,27 € | 260 | |
16.03. 12:10:43.864 | 34,11 € | 30 | |
16.03. 11:22:53.526 | 33,90 € | 2 | |
16.03. 09:02:36.101 | 35,22 € | 1 | |
13.03. 12:47:10.073 | 38,49 € | 31 | |
13.03. 12:44:16.445 | 38,94 € | 31 | |
12.03. 14:43:49.018 | 34,99 € | 49 | |
10.03. 13:14:59.043 | 42,98 € | 180 | |
10.03. 10:37:13.109 | 44,10 € | 30 | |
09.03. 07:34:59.414 | 43,54 € | 204 | |
09.03. 07:30:04.375 | 43,54 € | 35 | |
06.03. 18:43:54.419 | 46,31 € | 123 | |
04.03. 14:45:52.089 | 47,36 € | 35 | |
03.03. 17:07:02.950 | 47,59 € | 170 | |
03.03. 10:07:36.181 | 46,85 € | 20 | |
02.03. 08:31:53.706 | 44,20 € | 170 | |
28.02. 10:38:34.742 | 44,28 € | 60 | |
28.02. 09:24:18.998 | 44,38 € | 70 | |
28.02. 08:27:52.647 | 44,50 € | 30 | |
28.02. 08:27:49.214 | 43,50 € | 35 | |
27.02. 17:26:31.537 | 45,76 € | 1 | |
27.02. 16:12:40.582 | 46,07 € | 1 | |
26.02. 14:38:01.081 | 47,01 € | 35 | |
25.02. 18:17:16.231 | 47,32 € | 2 | |
25.02. 11:12:54.432 | 47,22 € | 100 | |
24.02. 14:46:11.561 | 47,63 € | 1 | |
23.02. 18:42:31.484 | 48,14 € | 35 | |
21.02. 10:33:54.781 | 48,59 € | 200 | |
20.02. 15:33:58.626 | 48,53 € | 2 | |
20.02. 10:13:00.901 | 48,80 € | 300 | |
17.02. 16:06:33.694 | 47,45 € | 1 | |
15.02. 12:37:44.465 | 47,42 € | 19 | |
12.02. 10:58:28.331 | 44,80 € | 80 | |
06.02. 15:09:25.749 | 44,60 € | 1 | |
04.02. 16:05:59.061 | 45,83 € | 400 | |
04.02. 11:06:33.009 | 45,88 € | 30 | |
03.02. 11:09:27.146 | 45,55 € | 3 | |
03.02. 11:04:50.001 | 45,47 € | 30 | |
03.02. 10:25:13.711 | 45,28 € | 16 | |
03.02. 10:24:34.384 | 45,32 € | 45 | |
31.01. 16:22:37.274 | 44,96 € | 1 | |
30.01. 14:44:11.861 | 44,12 € | 500 | |
29.01. 12:06:17.199 | 44,32 € | 550 | |
29.01. 11:23:34.244 | 44,03 € | 22 | |
29.01. 10:57:12.265 | 44,00 € | 100 | |
15.01. 16:26:41.981 | 41,82 € | 2 | |
06.01. 07:58:12.279 | 40,12 € | 1 | |
02.01. 17:36:05.784 | 39,22 € | 28 | |
27.12. 15:02:26.393 | 38,65 € | 2 | |
19.12. 10:51:39.594 | 36,87 € | 500 | |
19.12. 10:50:24.279 | 36,96 € | 500 | |
17.12. 18:45:21.391 | 37,35 € | 1 | |
17.12. 18:43:13.966 | 37,63 € | 1 | |
17.12. 11:15:12.676 | 37,54 € | 550 | |
16.12. 11:32:33.241 | 37,83 € | 50 | |
16.12. 11:06:38.414 | 37,75 € | 50 | |
13.12. 09:08:15.309 | 37,93 € | 1 | |
05.12. 18:39:03.999 | 38,96 € | 260 | |
02.12. 10:04:54.236 | 38,98 € | 46 | |
22.11. 13:35:32.355 | 37,71 € | 5 | |
20.11. 11:46:16.841 | 37,19 € | 285 | |
19.11. 16:38:38.987 | 36,75 € | 1 | |
18.11. 14:33:14.573 | 37,29 € | 64 | |
18.11. 13:53:44.437 | 37,29 € | 2 | |
18.11. 12:40:00.830 | 37,38 € | 36 | |
15.11. 20:05:00.765 | 37,60 € | 10 | |
14.11. 17:51:31.928 | 36,69 € | 135 | |
08.11. 12:39:18.627 | 37,45 € | 72 | |
08.11. 09:01:25.443 | 36,85 € | 1 | |
07.11. 10:58:18.894 | 37,57 € | 50 | |
04.11. 09:39:54.212 | 38,11 € | 1 | |
01.11. 14:39:29.328 | 38,77 € | 100 | |
30.10. 15:14:24.386 | 38,11 € | 22 | |
29.10. 12:31:00.974 | 37,36 € | 1 | |
25.10. 16:21:45.198 | 38,88 € | 30 | |
23.10. 10:10:56.503 | 37,62 € | 100 | |
23.10. 07:52:10.700 | 38,97 € | 1 | |
22.10. 09:00:48.715 | 39,37 € | 83 | |
21.10. 12:55:24.750 | 40,14 € | 50 | |
21.10. 09:58:29.141 | 40,25 € | 30 | |
21.10. 09:07:10.366 | 40,95 € | 10 | |
18.10. 15:40:59.214 | 40,89 € | 35 | |
17.10. 15:49:48.306 | 41,03 € | 22 | |
17.10. 15:00:00.559 | 41,25 € | 1 | |
17.10. 11:03:29.653 | 41,79 € | 12 | |
17.10. 08:59:59.909 | 41,39 € | 30 | |
15.10. 16:34:16.156 | 40,38 € | 1 | |
15.10. 14:24:24.841 | 40,39 € | 75 | |
08.10. 09:08:33.897 | 38,99 € | 167 | |
08.10. 08:13:52.711 | 37,70 € | 55 | |
02.10. 21:49:34.659 | 37,70 € | 28 | |
30.09. 09:03:15.909 | 37,39 € | 30 | |
30.09. 09:01:18.756 | 38,13 € | 1 | |
27.09. 11:18:40.008 | 38,84 € | 50 | |
27.09. 09:19:57.471 | 38,55 € | 1 | |
26.09. 11:49:11.255 | 38,24 € | 30 | |
18.09. 17:19:12.742 | 36,35 € | 140 | |
11.09. 16:45:01.134 | 36,90 € | 1 | |
10.09. 16:11:18.962 | 35,16 € | 1 | |
09.09. 13:55:24.846 | 37,13 € | 1 | |
09.09. 09:50:51.602 | 37,69 € | 1 | |
06.09. 16:30:40.758 | 37,90 € | 44 | |
05.09. 15:08:14.629 | 37,83 € | 15 | |
03.09. 16:57:31.889 | 37,01 € | 275 | |
30.08. 09:41:48.743 | 36,61 € | 150 | |
29.08. 13:54:55.544 | 37,17 € | 1 | |
28.08. 19:20:09.752 | 37,03 € | 30 | |
28.08. 16:39:20.056 | 36,90 € | 136 | |
28.08. 15:57:49.574 | 36,54 € | 17 | |
28.08. 10:30:57.143 | 36,90 € | 2 | |
27.08. 12:51:13.170 | 36,73 € | 35 | |
23.08. 18:40:01.290 | 36,76 € | 140 | |
23.08. 11:01:58.277 | 36,58 € | 20 | |
22.08. 17:16:47.959 | 35,69 € | 10 | |
22.08. 15:28:05.276 | 36,09 € | 1 | |
22.08. 13:35:48.204 | 36,15 € | 1 | |
22.08. 13:34:10.025 | 36,22 € | 1 | |
22.08. 12:51:00.961 | 36,41 € | 140 | |
21.08. 13:45:06.454 | 36,62 € | 1 | |
20.08. 11:14:31.352 | 35,58 € | 122 | |
14.08. 20:48:01.614 | 34,35 € | 45 | |
14.08. 10:21:48.869 | 35,39 € | 14 | |
13.08. 16:58:58.696 | 35,00 € | 1 | |
13.08. 10:30:44.390 | 35,36 € | 70 | |
09.08. 15:22:15.077 | 36,00 € | 44 | |
09.08. 11:04:55.849 | 35,55 € | 7 | |
06.08. 09:57:34.800 | 34,64 € | 17 | |
31.07. 14:30:38.681 | 33,50 € | 1 | |
29.07. 21:24:24.020 | 35,05 € | 150 | |
26.07. 09:03:22.946 | 33,60 € | 1 | |
18.07. 10:06:45.265 | 32,47 € | 75 | |
16.07. 09:49:58.193 | 32,83 € | 400 | |
16.07. 08:21:03.846 | 33,21 € | 1 | |
15.07. 13:33:20.574 | 32,74 € | 1 | |
11.07. 11:25:46.267 | 33,88 € | 100 | |
10.07. 14:27:26.982 | 33,62 € | 148 | |
10.07. 11:22:02.220 | 33,73 € | 200 | |
10.07. 10:24:19.312 | 33,87 € | 60 | |
10.07. 09:32:20.396 | 33,83 € | 30 | |
10.07. 09:16:34.832 | 33,78 € | 50 | |
09.07. 15:46:22.403 | 33,78 € | 75 | |
03.07. 12:16:30.831 | 33,17 € | 2 | |
27.06. 17:30:48.730 | 32,265 € | 1 | |
27.06. 10:04:44.355 | 32,47 € | 1 | |
21.06. 15:40:33.088 | 34,01 € | 1 | |
18.06. 12:55:24.285 | 33,04 € | 40 | |
17.06. 11:43:14.963 | 32,24 € | 73 | |
14.06. 17:40:46.630 | 32,38 € | 4 | |
14.06. 11:32:18.632 | 32,31 € | 250 | |
10.06. 10:42:00.131 | 31,44 € | 317 | |
05.06. 14:06:22.025 | 30,60 € | 150 | |
04.06. 09:38:52.604 | 30,69 € | 1 | |
31.05. 17:10:41.029 | 31,42 € | 159 | |
31.05. 13:34:16.957 | 30,96 € | 130 | |
31.05. 10:13:20.617 | 31,25 € | 20 | |
30.05. 09:13:45.712 | 30,09 € | 400 | |
30.05. 08:05:13.903 | 29,72 € | 100 | |
29.05. 16:13:32.001 | 29,60 € | 150 | |
28.05. 19:25:46.868 | 29,955 € | 24 | |
28.05. 14:32:02.826 | 29,85 € | 500 | |
28.05. 09:33:51.191 | 30,245 € | 1 | |
27.05. 15:35:05.874 | 30,57 € | 292 | |
23.05. 16:06:29.703 | 30,455 € | 1 | |
21.05. 17:01:34.601 | 29,985 € | 100 | |
20.05. 10:46:24.424 | 30,445 € | 1 | |
17.05. 12:14:54.232 | 29,90 € | 1 | |
17.05. 11:17:42.046 | 30,14 € | 1 | |
16.05. 17:07:06.208 | 29,81 € | 90 | |
15.05. 14:06:56.754 | 28,75 € | 1 | |
13.05. 09:46:46.001 | 28,79 € | 1 | |
09.05. 14:57:02.129 | 28,995 € | 1 | |
08.05. 17:12:38.625 | 29,24 € | 1 | |
06.05. 16:12:26.628 | 26,38 € | 5 | |
02.05. 11:05:03.905 | 26,66 € | 158 | |
26.04. 15:33:10.395 | 26,495 € | 400 | |
09.04. 08:14:05.094 | 25,815 € | 101 | |
29.03. 18:04:24.760 | 26,38 € | 38 | |
25.03. 10:46:33.243 | 24,645 € | 1 | |
08.03. 10:27:40.158 | 24,63 € | 353 | |
06.02. 18:10:05.071 | 24,937 € | 125 | |
25.01. 12:10:54.753 | 24,37 € | 125 | |
04.01. 16:26:56.315 | 22,997 € | 9 | |
03.12. 13:39:44.339 | 24,60 € | 125 | |
15.11. 09:30:30.787 | 22,59 € | 1 | |
27.07. 13:56:39.575 | 23,47 € | 1 | |
03.07. 10:25:46.360 | 21,69 € | 322 | |
22.06. 17:28:52.125 | 21,928 € | 231 | |
01.06. 14:12:31.086 | 22,07 € | 5 | |
04.05. 16:15:30.455 | 22,61 € | 267 | |
27.04. 11:32:23.473 | 22,84 € | 7 | |
25.04. 13:17:00.533 | 23,13 € | 67 | |
11.04. 09:06:25.754 | 23,00 € | 235 | |
03.04. 15:56:33.757 | 21,77 € | 5 | |
09.03. 10:47:55.915 | 22,60 € | 133 | |
01.03. 15:51:38.805 | 20,89 € | 5 | |
20.02. 17:06:30.304 | 20,10 € | 8 | |
05.02. 09:04:24.799 | 20,998 € | 235 | |
31.01. 17:39:57.252 | 21,87 € | 2 | |
24.01. 13:55:56.447 | 22,893 € | 8 | |
03.01. 14:25:45.564 | 21,605 € | 83 | |
03.01. 12:48:17.882 | 21,758 € | 348 | |
02.01. 12:04:30.160 | 21,513 € | 27 | |
27.12. 07:40:15.665 | 21,411 € | 200 | |
19.12. 15:18:52.461 | 21,893 € | 75 | |
14.11. 09:07:12.643 | 20,466 € | 2 | |
30.10. 17:00:34.625 | 21,062 € | 30 | |
26.10. 09:08:55.729 | 20,532 € | 300 | |
18.10. 16:22:33.128 | 20,30 € | 2 | |
17.10. 16:35:21.860 | 19,953 € | 100 | |
13.10. 12:11:03.234 | 20,271 € | 1.000 | |
12.10. 10:37:36.504 | 20,123 € | 300 | |
11.10. 11:38:17.644 | 19,95 € | 1.000 | |
29.09. 12:27:18.854 | 19,491 € | 3 | |
12.09. 10:33:13.923 | 19,737 € | 104 | |
11.08. 13:48:06.018 | 18,735 € | 30 | |
10.08. 10:15:11.571 | 19,004 € | 213 | |
17.07. 16:30:12.281 | 18,406 € | 8 | |
28.06. 11:04:51.367 | 18,845 € | 8 | |
02.06. 10:33:42.838 | 19,035 € | 213 | |
23.05. 10:38:11.451 | 17,564 € | 116 | |
30.03. 07:32:55.455 | 15,122 € | 20 | |
27.06. 14:03:53.921 | 12,997 € | 410 | |
24.06. 07:53:51.279 | 13,00 € | 205 | |
09.06. 15:19:51.255 | 14,075 € | 100 | |
13.05. 14:30:16.538 | 13,99 € | 1 | |
02.05. 09:12:05.108 | 14,53 € | 205 | |
28.04. 21:54:06.181 | 15,10 € | 100 | |
27.04. 10:07:18.745 | 14,91 € | 80 | |
27.04. 09:04:45.465 | 14,85 € | 1 | |
25.04. 18:17:45.450 | 14,53 € | 35 | |
25.04. 14:39:57.822 | 14,72 € | 18 | |
13.04. 09:27:37.924 | 14,32 € | 30 | |
12.04. 12:43:59.744 | 14,04 € | 30 | |
06.04. 10:17:06.171 | 13,59 € | 54 | |
29.03. 10:31:34.036 | 13,89 € | 45 | |
24.03. 10:19:01.900 | 13,95 € | 435 | |
04.03. 12:33:04.769 | 14,61 € | 30 | |
02.03. 21:02:42.488 | 15,03 € | 15 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
23.12. 22:55:00 | 165 | 30,57 € | 30,66 € | 165 |
23.12. 22:52:00 | 165 | 30,57 € | 30,66 € | 165 |
23.12. 22:49:00 | 165 | 30,57 € | 30,66 € | 165 |
23.12. 22:46:00 | 165 | 30,57 € | 30,66 € | 165 |
23.12. 22:43:00 | 165 | 30,57 € | 30,66 € | 165 |
23.12. 22:40:00 | 165 | 30,57 € | 30,66 € | 165 |
23.12. 22:37:00 | 165 | 30,57 € | 30,66 € | 165 |
23.12. 22:34:00 | 165 | 30,57 € | 30,66 € | 165 |
23.12. 22:31:00 | 165 | 30,57 € | 30,66 € | 165 |
Stammdaten
WKN | A14RZD |
ISIN | ES0105066007 |
Branche | Telekomdienstleister |
Herkunft | Spanien |
Aktienanzahl | 486,71 Mio. |
Marktkapitalisierung | 16,51 Mrd. |
Dividende je Aktie | 0,105 EUR (2017) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 50,85 % |
Abstand 52W Hoch | 18,55 % |
Abstand 52W Tief | 3,47 % |
Vola 30 Tage | 9,08 % |
Vola 250 Tage | 26,30 % |
KGV | -140,30 (2020) |
KCV | 30,20 (2020) |
Gewinn je Aktie | -0,350 (2020) |
Cashflow/Aktie | 1,630 (2020) |
Dividende je Aktie | 0,105 EUR (2017) |
Dividendenausschüttung in Mio. | 32,200 EUR (2020) |
Performance
1 Woche | 31,605 | -3,734 | |
1 Monat | 32,595 | -6,657 | |
6 Monate | 31,075 | -2,092 | |
Lfd. Jahr | 35,475 | -14,235 | |
1 Jahr | 35,740 | -14,871 | |
3 Jahre | 49,355 | -38,355 | |
5 Jahre | 38,460 | -20,892 |
Aktuelle Nachrichten
31.05.2022 09:43
21.01.2021 08:32
Deutsche Telekom und Cellnex legen Funktürme in Niederlanden zusammen.