27,610€
-0,25%
Echtzeit-Aktienkurs Cellnex Telecom S.A.
Bid:
Ask:
Aktienkurse zur Cellnex Telecom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 27,60 | 27,81 | 27,02 | 27,60 | -0,29% | 4.533,00 |
| 07.01.2026 | 27,54 | 28,09 | 27,54 | 27,68 | 0,44% | 6.178,00 |
| 06.01.2026 | 27,46 | 27,84 | 27,46 | 27,56 | 0,66% | 815,00 |
| 05.01.2026 | 27,77 | 28,22 | 27,12 | 27,38 | -0,29% | 4.678,00 |
| 02.01.2026 | 27,18 | 27,61 | 27,18 | 27,46 | -0,18% | 10.564,00 |
| 30.12.2025 | 27,33 | 27,52 | 27,33 | 27,51 | 0,51% | 2.787,00 |
| 29.12.2025 | 26,60 | 27,52 | 26,59 | 27,37 | 2,59% | 8.519,00 |
| 23.12.2025 | 26,56 | 26,82 | 26,56 | 26,68 | 0,49% | 2.445,00 |
| 22.12.2025 | 26,87 | 26,89 | 26,15 | 26,55 | -1,48% | 5.098,00 |
| 19.12.2025 | 26,63 | 26,99 | 26,51 | 26,95 | 1,28% | 2.472,00 |
| 18.12.2025 | 26,13 | 26,69 | 26,12 | 26,61 | 2,03% | 3.075,00 |
| 17.12.2025 | 25,71 | 26,15 | 25,71 | 26,08 | 1,68% | 3.419,00 |
| 16.12.2025 | 25,56 | 25,81 | 25,56 | 25,65 | 0,63% | 679,00 |
| 15.12.2025 | 25,68 | 25,68 | 25,32 | 25,49 | -0,55% | 2.653,00 |
| 12.12.2025 | 25,50 | 25,63 | 25,27 | 25,63 | 0,71% | 625,00 |
| 11.12.2025 | 25,49 | 25,90 | 25,19 | 25,45 | -0,55% | 374,00 |
| 10.12.2025 | 25,54 | 25,63 | 25,30 | 25,59 | 0,24% | 1.421,00 |
| 09.12.2025 | 25,28 | 25,53 | 25,28 | 25,53 | 1,11% | 2.491,00 |
| 08.12.2025 | 25,47 | 25,50 | 25,10 | 25,25 | -1,02% | 2.582,00 |
| 05.12.2025 | 25,38 | 25,52 | 25,30 | 25,51 | 0,79% | 2.478,00 |
| 04.12.2025 | 25,21 | 25,31 | 25,00 | 25,31 | 0,88% | 1.196,00 |
| 03.12.2025 | 25,01 | 25,48 | 25,01 | 25,09 | 0,52% | 2.175,00 |
| 02.12.2025 | 25,58 | 25,68 | 24,96 | 24,96 | -2,95% | 2.245,00 |
| 01.12.2025 | 25,79 | 25,79 | 25,52 | 25,72 | -0,81% | 375,00 |
| 28.11.2025 | 25,95 | 25,95 | 25,82 | 25,93 | -0,08% | 1.174,00 |
| 27.11.2025 | 25,80 | 26,08 | 25,79 | 25,95 | 0,27% | 1.673,00 |
| 26.11.2025 | 25,89 | 25,91 | 25,56 | 25,88 | 0,78% | 1.676,00 |
| 25.11.2025 | 25,67 | 25,69 | 25,47 | 25,68 | 0,20% | 176,00 |
| 24.11.2025 | 25,86 | 25,93 | 25,54 | 25,63 | -0,54% | 3.132,00 |
| 21.11.2025 | 24,63 | 25,77 | 24,56 | 25,77 | 4,71% | 2.511,00 |
| 20.11.2025 | 25,30 | 25,55 | 24,58 | 24,61 | -1,95% | 1.493,00 |
| 19.11.2025 | 25,28 | 25,51 | 25,04 | 25,10 | -0,99% | 627,00 |
| 18.11.2025 | 25,50 | 25,64 | 25,21 | 25,35 | -1,36% | 1.657,00 |
| 17.11.2025 | 25,99 | 26,23 | 25,70 | 25,70 | -1,38% | 1.462,00 |
| 14.11.2025 | 26,38 | 26,38 | 25,73 | 26,06 | -1,33% | 668,00 |
| 13.11.2025 | 26,55 | 26,55 | 26,26 | 26,41 | -0,19% | 2.412,00 |
| 12.11.2025 | 26,36 | 26,86 | 26,35 | 26,46 | 0,95% | 1.205,00 |
| 11.11.2025 | 26,28 | 26,36 | 26,00 | 26,21 | 0,00% | 725,00 |
| 10.11.2025 | 26,95 | 27,06 | 26,14 | 26,21 | -2,35% | 3.765,00 |
| 07.11.2025 | 28,21 | 28,22 | 26,08 | 26,84 | -4,42% | 3.307,00 |
| 06.11.2025 | 27,22 | 28,08 | 27,07 | 28,08 | 3,20% | 2.209,00 |
| 05.11.2025 | 26,64 | 27,31 | 26,58 | 27,21 | 1,99% | 1.158,00 |
| 04.11.2025 | 26,53 | 26,81 | 26,28 | 26,68 | -0,22% | 5.328,00 |
| 03.11.2025 | 27,13 | 27,13 | 26,66 | 26,74 | -1,00% | 4.258,00 |
| 31.10.2025 | 27,22 | 27,48 | 26,93 | 27,01 | -1,39% | 2.895,00 |
| 30.10.2025 | 28,19 | 28,20 | 27,16 | 27,39 | -2,53% | 2.512,00 |
| 29.10.2025 | 28,58 | 28,58 | 28,10 | 28,10 | -1,71% | 4.724,00 |
| 28.10.2025 | 29,27 | 29,27 | 28,41 | 28,59 | -2,06% | 1.891,00 |
| 27.10.2025 | 29,78 | 30,10 | 29,19 | 29,19 | -1,45% | 1.713,00 |
| 24.10.2025 | 29,45 | 29,64 | 29,19 | 29,62 | 0,58% | 649,00 |
| 23.10.2025 | 29,16 | 29,45 | 28,94 | 29,45 | 1,41% | 2.122,00 |
| 22.10.2025 | 28,97 | 29,15 | 28,91 | 29,04 | 0,38% | 1.701,00 |
| 21.10.2025 | 28,98 | 29,20 | 28,89 | 28,93 | -0,31% | 666,00 |
| 20.10.2025 | 29,54 | 29,54 | 28,97 | 29,02 | -0,96% | 2.021,00 |
| 17.10.2025 | 28,40 | 29,42 | 28,34 | 29,30 | 2,20% | 3.919,00 |
| 16.10.2025 | 28,50 | 28,77 | 28,49 | 28,67 | 1,02% | 3.348,00 |
| 15.10.2025 | 29,56 | 29,57 | 28,25 | 28,38 | -3,73% | 6.788,00 |
| 14.10.2025 | 29,09 | 29,62 | 29,05 | 29,48 | 0,75% | 929,00 |
| 13.10.2025 | 29,93 | 29,93 | 29,15 | 29,26 | -0,81% | 544,00 |
| 10.10.2025 | 29,86 | 30,14 | 29,50 | 29,50 | -0,97% | 3.410,00 |
| 09.10.2025 | 29,53 | 29,88 | 29,45 | 29,79 | 0,88% | 2.142,00 |
| 08.10.2025 | 29,06 | 29,67 | 29,04 | 29,53 | 2,00% | 10.118,00 |
| 07.10.2025 | 29,71 | 29,71 | 28,85 | 28,95 | -2,06% | 8.467,00 |
| 06.10.2025 | 29,65 | 29,79 | 29,56 | 29,56 | 0,10% | 4.559,00 |
| 03.10.2025 | 29,82 | 29,87 | 29,53 | 29,53 | -0,37% | 2.736,00 |
| 02.10.2025 | 29,44 | 29,74 | 29,15 | 29,64 | 1,37% | 1.532,00 |
| 01.10.2025 | 29,53 | 29,54 | 29,06 | 29,24 | -0,65% | 1.140,00 |
| 30.09.2025 | 29,25 | 29,60 | 29,08 | 29,43 | 0,86% | 1.334,00 |
| 29.09.2025 | 28,84 | 29,19 | 28,57 | 29,18 | 1,96% | 1.535,00 |
| 26.09.2025 | 28,40 | 28,72 | 28,16 | 28,62 | 1,02% | 460,00 |
| 25.09.2025 | 28,48 | 28,48 | 28,28 | 28,33 | -0,39% | 2.018,00 |
| 24.09.2025 | 28,75 | 28,76 | 28,40 | 28,44 | -0,87% | 2.477,00 |
| 23.09.2025 | 28,88 | 29,22 | 28,62 | 28,69 | -0,28% | 1.524,00 |
| 22.09.2025 | 29,48 | 29,48 | 28,72 | 28,77 | -2,01% | 5.903,00 |
| 19.09.2025 | 29,80 | 29,95 | 29,09 | 29,36 | 0,75% | 2.359,00 |
| 18.09.2025 | 29,66 | 29,71 | 29,14 | 29,14 | -1,69% | 835,00 |
| 17.09.2025 | 29,49 | 29,64 | 29,20 | 29,64 | 0,88% | 5.872,00 |
| 16.09.2025 | 30,21 | 30,21 | 29,30 | 29,38 | -2,46% | 4.737,00 |
| 15.09.2025 | 30,60 | 30,70 | 30,12 | 30,12 | -1,44% | 1.151,00 |
| 12.09.2025 | 30,37 | 30,56 | 30,17 | 30,56 | 0,92% | 2.351,00 |
| 11.09.2025 | 30,06 | 30,71 | 30,05 | 30,28 | 0,56% | 409,00 |
| 10.09.2025 | 30,05 | 30,20 | 29,67 | 30,11 | 0,23% | 758,00 |
| 09.09.2025 | 30,12 | 30,24 | 29,90 | 30,04 | -0,43% | 4.396,00 |
| 08.09.2025 | 30,70 | 30,84 | 30,12 | 30,17 | -1,57% | 1.037,00 |
| 05.09.2025 | 30,10 | 30,67 | 29,93 | 30,65 | 2,13% | 3.480,00 |
| 04.09.2025 | 29,85 | 30,22 | 29,73 | 30,01 | 0,91% | 784,00 |
| 03.09.2025 | 29,76 | 29,85 | 29,50 | 29,74 | -0,60% | 6.106,00 |
| 02.09.2025 | 30,46 | 30,46 | 29,60 | 29,92 | -2,13% | 2.218,00 |
| 01.09.2025 | 30,48 | 30,60 | 30,34 | 30,57 | 0,43% | 1.120,00 |
| 29.08.2025 | 31,04 | 31,22 | 30,39 | 30,44 | -1,93% | 1.820,00 |
| 28.08.2025 | 31,01 | 31,10 | 30,69 | 31,04 | 0,49% | 178,00 |
| 27.08.2025 | 31,03 | 31,20 | 30,89 | 30,89 | -0,32% | 312,00 |
| 26.08.2025 | 31,08 | 31,27 | 30,92 | 30,99 | -0,23% | 4.141,00 |
| 25.08.2025 | 30,95 | 31,29 | 30,93 | 31,06 | 0,03% | 2.896,00 |
| 22.08.2025 | 29,91 | 31,05 | 29,81 | 31,05 | 4,02% | 2.367,00 |
| 21.08.2025 | 30,23 | 30,23 | 29,82 | 29,85 | -1,26% | 3.181,00 |
| 20.08.2025 | 30,18 | 30,35 | 30,14 | 30,23 | -0,03% | 1.755,00 |
| 19.08.2025 | 30,19 | 30,27 | 30,04 | 30,24 | 0,23% | 3.466,00 |
| 18.08.2025 | 30,62 | 30,62 | 30,17 | 30,17 | -1,34% | 217,00 |
| 15.08.2025 | 30,37 | 30,58 | 30,21 | 30,58 | 1,12% | 588,00 |