Cellularline SpA CELL
MIL · Italien · Langlebige Konsumgüter
€2,56+0,04 (+1,59 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2,52 | -2,70 % | €2,58 | €2,58 | €2,52 | 25,62K |
| 2026-09-29 | €2,59 | 0,00 % | €2,59 | €2,59 | €2,58 | 1,73K |
| 2026-09-28 | €2,59 | -0,77 % | €2,60 | €2,60 | €2,58 | 9,50K |
| 2026-09-25 | €2,61 | -0,76 % | €2,64 | €2,65 | €2,61 | 15,77K |
| 2026-09-24 | €2,63 | -1,50 % | €2,65 | €2,67 | €2,60 | 22,38K |
| 2026-09-23 | €2,67 | +2,69 % | €2,61 | €2,67 | €2,61 | 40,71K |
| 2026-09-22 | €2,60 | -2,26 % | €2,69 | €2,69 | €2,56 | 112,05K |
| 2026-09-21 | €2,66 | -1,12 % | €2,68 | €2,69 | €2,64 | 22,51K |
| 2026-09-18 | €2,69 | -0,37 % | €2,69 | €2,70 | €2,66 | 40,46K |
| 2026-09-17 | €2,70 | +2,27 % | €2,64 | €2,70 | €2,64 | 66,07K |
| 2026-09-16 | €2,64 | +1,15 % | €2,61 | €2,64 | €2,60 | 58,40K |
| 2026-09-15 | €2,61 | +0,38 % | €2,62 | €2,62 | €2,58 | 46,45K |
| 2026-09-14 | €2,60 | +1,17 % | €2,58 | €2,62 | €2,57 | 47,26K |
| 2026-09-11 | €2,57 | +0,78 % | €2,53 | €2,58 | €2,53 | 6,23K |
| 2026-09-10 | €2,55 | 0,00 % | €2,55 | €2,61 | €2,54 | 57,46K |
| 2026-09-09 | €2,55 | +2,00 % | €2,53 | €2,55 | €2,49 | 50,39K |
| 2026-09-08 | €2,50 | -1,19 % | €2,53 | €2,54 | €2,50 | 13,75K |
| 2026-09-07 | €2,53 | -0,39 % | €2,53 | €2,54 | €2,53 | 1,91K |
| 2026-09-04 | €2,54 | +0,40 % | €2,53 | €2,54 | €2,52 | 2,35K |
| 2026-09-03 | €2,53 | +1,20 % | €2,50 | €2,53 | €2,49 | 38,52K |
| 2026-09-02 | €2,50 | 0,00 % | €2,50 | €2,52 | €2,50 | 19,54K |
| 2026-09-01 | €2,50 | -0,40 % | €2,50 | €2,51 | €2,49 | 23,79K |
| 2026-08-31 | €2,51 | -1,18 % | €2,51 | €2,52 | €2,49 | 14,17K |
| 2026-08-28 | €2,54 | +0,79 % | €2,52 | €2,54 | €2,51 | 5,95K |
| 2026-08-27 | €2,52 | +0,40 % | €2,52 | €2,54 | €2,52 | 16,89K |
| 2026-08-26 | €2,51 | -0,79 % | €2,50 | €2,55 | €2,50 | 37,37K |
| 2026-08-25 | €2,53 | +2,02 % | €2,48 | €2,53 | €2,48 | 17,76K |
| 2026-08-24 | €2,48 | +1,22 % | €2,49 | €2,50 | €2,47 | 15,71K |
| 2026-08-21 | €2,45 | +1,24 % | €2,44 | €2,51 | €2,43 | 50,20K |
| 2026-08-20 | €2,42 | -1,22 % | €2,44 | €2,46 | €2,41 | 18,22K |
| 2026-08-19 | €2,45 | -0,41 % | €2,46 | €2,48 | €2,43 | 9,65K |
| 2026-08-18 | €2,46 | -2,38 % | €2,51 | €2,51 | €2,46 | 23,18K |
| 2026-08-17 | €2,52 | -0,79 % | €2,52 | €2,55 | €2,50 | 20,08K |
| 2026-08-14 | €2,54 | +0,79 % | €2,54 | €2,55 | €2,50 | 62,16K |
| 2026-08-13 | €2,52 | +0,80 % | €2,50 | €2,54 | €2,45 | 88,34K |
| 2026-08-12 | €2,50 | +5,04 % | €2,40 | €2,52 | €2,40 | 97,43K |
| 2026-08-11 | €2,38 | -0,42 % | €2,39 | €2,41 | €2,38 | 36,71K |
| 2026-08-10 | €2,39 | 0,00 % | €2,39 | €2,40 | €2,34 | 30,09K |
| 2026-08-07 | €2,39 | 0,00 % | €2,36 | €2,39 | €2,34 | 14,03K |
| 2026-08-06 | €2,39 | 0,00 % | €2,36 | €2,40 | €2,36 | 74,20K |
| 2026-08-05 | €2,39 | -0,42 % | €2,37 | €2,40 | €2,32 | 50,78K |
| 2026-08-04 | €2,40 | +0,42 % | €2,41 | €2,41 | €2,34 | 35,70K |
| 2026-08-03 | €2,39 | +3,02 % | €2,32 | €2,44 | €2,29 | 93,41K |
| 2026-07-31 | €2,32 | +1,31 % | €2,30 | €2,32 | €2,29 | 44,39K |
| 2026-07-30 | €2,29 | -0,43 % | €2,28 | €2,29 | €2,28 | 14,28K |
| 2026-07-29 | €2,30 | 0,00 % | €2,29 | €2,31 | €2,26 | 27,97K |
| 2026-07-28 | €2,30 | +2,68 % | €2,24 | €2,32 | €2,24 | 48,97K |
| 2026-07-27 | €2,24 | +2,28 % | €2,19 | €2,24 | €2,19 | 28,00K |
| 2026-07-24 | €2,19 | +0,46 % | €2,19 | €2,19 | €2,18 | 3,67K |
| 2026-07-23 | €2,18 | 0,00 % | €2,19 | €2,20 | €2,18 | 16,48K |
| 2026-07-22 | €2,18 | +0,46 % | €2,19 | €2,19 | €2,17 | 18,16K |
| 2026-07-21 | €2,17 | -0,91 % | €2,19 | €2,19 | €2,17 | 4,61K |
| 2026-07-20 | €2,19 | +0,46 % | €2,16 | €2,19 | €2,16 | 4,96K |
| 2026-07-17 | €2,18 | -0,46 % | €2,17 | €2,19 | €2,17 | 4,11K |
| 2026-07-16 | €2,19 | +0,46 % | €2,16 | €2,19 | €2,16 | 4,62K |
| 2026-07-15 | €2,18 | +0,93 % | €2,19 | €2,19 | €2,18 | 2,12K |
| 2026-07-14 | €2,16 | -1,37 % | €2,21 | €2,21 | €2,16 | 19,17K |
| 2026-07-13 | €2,19 | +0,92 % | €2,17 | €2,20 | €2,16 | 24,01K |
| 2026-07-10 | €2,17 | -0,91 % | €2,19 | €2,19 | €2,15 | 16,24K |
| 2026-07-09 | €2,19 | +1,39 % | €2,15 | €2,19 | €2,15 | 5,46K |
| 2026-07-08 | €2,16 | -1,82 % | €2,20 | €2,20 | €2,16 | 35,25K |
| 2026-07-07 | €2,20 | +1,38 % | €2,17 | €2,20 | €2,16 | 25,00K |
| 2026-07-06 | €2,17 | +0,46 % | €2,16 | €2,17 | €2,15 | 21,19K |
| 2026-07-03 | €2,16 | +0,47 % | €2,17 | €2,18 | €2,15 | 28,77K |
| 2026-07-02 | €2,15 | -0,46 % | €2,18 | €2,19 | €2,15 | 12,48K |
| 2026-07-01 | €2,16 | +0,47 % | €2,14 | €2,19 | €2,14 | 45,47K |
| 2026-06-30 | €2,15 | 0,00 % | €2,15 | €2,20 | €2,14 | 16,63K |
| 2026-06-29 | €2,15 | 0,00 % | €2,15 | €2,20 | €2,13 | 21,29K |
| 2026-06-26 | €2,15 | -0,46 % | €2,18 | €2,18 | €2,14 | 40,45K |
| 2026-06-25 | €2,16 | +1,89 % | €2,14 | €2,19 | €2,14 | 50,42K |
| 2026-06-24 | €2,12 | -0,93 % | €2,14 | €2,16 | €2,12 | 14,00K |
| 2026-06-23 | €2,14 | -1,38 % | €2,18 | €2,18 | €2,14 | 13,38K |
| 2026-06-22 | €2,17 | +0,93 % | €2,16 | €2,17 | €2,14 | 12,77K |
| 2026-06-19 | €2,15 | 0,00 % | €2,13 | €2,16 | €2,13 | 25,98K |
| 2026-06-18 | €2,15 | -0,92 % | €2,15 | €2,15 | €2,13 | 22,58K |
| 2026-06-17 | €2,17 | 0,00 % | €2,16 | €2,18 | €2,14 | 39,27K |
| 2026-06-16 | €2,17 | -0,91 % | €2,20 | €2,20 | €2,16 | 56,17K |
| 2026-06-15 | €2,19 | +0,46 % | €2,18 | €2,19 | €2,17 | 28,31K |
| 2026-06-12 | €2,18 | -0,46 % | €2,18 | €2,19 | €2,18 | 35,42K |
| 2026-06-11 | €2,19 | -1,35 % | €2,21 | €2,21 | €2,17 | 79,98K |
| 2026-06-10 | €2,22 | +1,83 % | €2,17 | €2,22 | €2,16 | 47,32K |
| 2026-06-09 | €2,18 | -0,91 % | €2,18 | €2,19 | €2,18 | 14,19K |
| 2026-06-08 | €2,20 | 0,00 % | €2,18 | €2,20 | €2,16 | 273,84K |
| 2026-06-05 | €2,20 | +0,92 % | €2,18 | €2,21 | €2,17 | 13,72K |
| 2026-06-04 | €2,18 | 0,00 % | €2,18 | €2,18 | €2,17 | 26,35K |
| 2026-06-03 | €2,18 | -1,80 % | €2,23 | €2,23 | €2,18 | 31,60K |
| 2026-06-02 | €2,22 | +0,91 % | €2,22 | €2,22 | €2,18 | 9,68K |
| 2026-06-01 | €2,20 | 0,00 % | €2,20 | €2,20 | €2,18 | 7,33K |
| 2026-05-29 | €2,20 | 0,00 % | €2,19 | €2,20 | €2,16 | 54,34K |
| 2026-05-28 | €2,20 | -2,22 % | €2,22 | €2,22 | €2,18 | 31,75K |