25,410€
-0,90%
Echtzeit-Aktienkurs Cellnex Telecom S.A.
Bid:
Ask:
Aktienkurse zur Cellnex Telecom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 25,29 | 26,14 | 24,81 | 25,50 | -0,12% | 6.419,00 |
| 20.03.2026 | 27,21 | 27,47 | 25,53 | 25,53 | -6,14% | 11.012,00 |
| 19.03.2026 | 28,85 | 29,13 | 27,03 | 27,20 | -5,78% | 8.389,00 |
| 18.03.2026 | 29,86 | 29,89 | 28,87 | 28,87 | -2,89% | 3.636,00 |
| 17.03.2026 | 29,08 | 29,93 | 29,08 | 29,73 | 1,82% | 1.709,00 |
| 16.03.2026 | 29,60 | 29,63 | 29,19 | 29,20 | -0,38% | 1.465,00 |
| 13.03.2026 | 28,70 | 29,60 | 28,50 | 29,31 | 2,88% | 3.871,00 |
| 12.03.2026 | 29,03 | 29,03 | 28,20 | 28,49 | -2,46% | 1.618,00 |
| 11.03.2026 | 29,42 | 29,63 | 29,21 | 29,21 | -0,81% | 2.468,00 |
| 10.03.2026 | 29,65 | 30,11 | 29,45 | 29,45 | 0,72% | 1.690,00 |
| 09.03.2026 | 28,70 | 29,24 | 28,42 | 29,24 | -1,18% | 6.133,00 |
| 06.03.2026 | 29,98 | 30,38 | 28,70 | 29,59 | -0,97% | 15.551,00 |
| 05.03.2026 | 30,43 | 30,71 | 29,88 | 29,88 | -1,78% | 3.270,00 |
| 04.03.2026 | 30,54 | 30,54 | 30,24 | 30,42 | -0,03% | 2.215,00 |
| 03.03.2026 | 32,05 | 32,11 | 30,10 | 30,43 | -6,34% | 13.613,00 |
| 02.03.2026 | 31,13 | 32,62 | 30,05 | 32,49 | 1,59% | 11.427,00 |
| 27.02.2026 | 30,80 | 32,68 | 30,51 | 31,98 | 2,96% | 16.377,00 |
| 26.02.2026 | 30,86 | 31,34 | 30,86 | 31,06 | 0,36% | 1.990,00 |
| 25.02.2026 | 30,51 | 31,06 | 30,51 | 30,95 | 1,48% | 2.472,00 |
| 24.02.2026 | 30,74 | 31,34 | 30,50 | 30,50 | -0,65% | 3.438,00 |
| 23.02.2026 | 30,26 | 30,97 | 30,26 | 30,70 | 0,59% | 7.558,00 |
| 20.02.2026 | 30,07 | 30,55 | 30,02 | 30,52 | 1,87% | 3.613,00 |
| 19.02.2026 | 30,39 | 30,58 | 29,83 | 29,96 | -1,48% | 4.037,00 |
| 18.02.2026 | 30,52 | 30,84 | 30,37 | 30,41 | -0,75% | 3.007,00 |
| 17.02.2026 | 29,88 | 30,64 | 29,59 | 30,64 | 2,30% | 4.319,00 |
| 16.02.2026 | 30,00 | 30,09 | 29,58 | 29,95 | 0,17% | 3.144,00 |
| 13.02.2026 | 29,37 | 30,24 | 29,35 | 29,90 | 1,46% | 7.620,00 |
| 12.02.2026 | 28,94 | 29,47 | 28,81 | 29,47 | 1,90% | 6.502,00 |
| 11.02.2026 | 28,53 | 29,14 | 28,45 | 28,92 | 1,87% | 11.204,00 |
| 10.02.2026 | 27,87 | 28,59 | 27,87 | 28,39 | 1,43% | 7.458,00 |
| 09.02.2026 | 28,15 | 28,15 | 27,26 | 27,99 | 1,67% | 5.993,00 |
| 06.02.2026 | 27,84 | 27,84 | 27,19 | 27,53 | -1,36% | 4.510,00 |
| 05.02.2026 | 27,73 | 27,91 | 27,26 | 27,91 | 0,79% | 1.887,00 |
| 04.02.2026 | 26,04 | 27,93 | 26,04 | 27,69 | 6,99% | 11.945,00 |
| 03.02.2026 | 26,19 | 26,23 | 25,62 | 25,88 | -0,88% | 1.211,00 |
| 02.02.2026 | 25,66 | 26,34 | 25,66 | 26,11 | 0,73% | 4.120,00 |
| 30.01.2026 | 26,12 | 26,16 | 25,80 | 25,92 | -1,26% | 1.204,00 |
| 29.01.2026 | 25,76 | 26,28 | 25,56 | 26,25 | 2,18% | 6.072,00 |
| 28.01.2026 | 25,45 | 25,69 | 24,98 | 25,69 | 1,66% | 1.535,00 |
| 27.01.2026 | 26,06 | 26,07 | 25,13 | 25,27 | -2,88% | 3.617,00 |
| 26.01.2026 | 25,78 | 26,09 | 25,62 | 26,02 | 0,85% | 1.981,00 |
| 23.01.2026 | 25,75 | 25,85 | 25,63 | 25,80 | 0,62% | 3.376,00 |
| 22.01.2026 | 25,41 | 25,69 | 24,81 | 25,64 | 1,91% | 5.606,00 |
| 21.01.2026 | 25,12 | 25,29 | 24,90 | 25,16 | 0,24% | 3.491,00 |
| 20.01.2026 | 25,89 | 25,89 | 24,92 | 25,10 | -3,42% | 6.165,00 |
| 19.01.2026 | 25,77 | 26,33 | 25,53 | 25,99 | -0,38% | 2.793,00 |
| 16.01.2026 | 26,18 | 26,18 | 25,90 | 26,09 | -0,34% | 1.136,00 |
| 15.01.2026 | 26,26 | 26,28 | 25,96 | 26,18 | 0,42% | 2.617,00 |
| 14.01.2026 | 26,29 | 26,47 | 26,07 | 26,07 | -0,72% | 1.901,00 |
| 13.01.2026 | 27,00 | 27,00 | 26,19 | 26,26 | -3,46% | 1.336,00 |
| 12.01.2026 | 26,89 | 27,39 | 26,86 | 27,20 | 1,00% | 2.604,00 |
| 09.01.2026 | 27,58 | 27,58 | 26,64 | 26,93 | -2,50% | 6.368,00 |
| 08.01.2026 | 27,64 | 27,78 | 27,05 | 27,62 | -0,22% | 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 |