24,075€
6,15%
Echtzeit-Aktienkurs Cellnex Telecom S.A.
Bid:
Ask:
Aktienkurse zur Cellnex Telecom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 22,75 | 24,12 | 22,58 | 24,12 | 6,49% | 9.161,00 |
| 08.10.2026 | 22,83 | 22,83 | 22,58 | 22,65 | -1,18% | 683,00 |
| 07.10.2026 | 22,76 | 23,25 | 22,76 | 22,92 | 0,39% | 2.507,00 |
| 06.10.2026 | 22,72 | 23,00 | 22,72 | 22,83 | 0,40% | 2.761,00 |
| 05.10.2026 | 22,63 | 22,80 | 22,56 | 22,74 | 0,00% | 902,00 |
| 02.10.2026 | 22,28 | 22,96 | 22,11 | 22,74 | 3,18% | 816,00 |
| 01.10.2026 | 22,52 | 22,57 | 21,89 | 22,04 | -2,26% | 2.440,00 |
| 30.09.2026 | 23,02 | 23,11 | 22,36 | 22,55 | 0,18% | 2.842,00 |
| 29.09.2026 | 23,35 | 23,37 | 22,51 | 22,51 | -4,09% | 3.450,00 |
| 28.09.2026 | 24,08 | 24,08 | 23,39 | 23,47 | -2,90% | 4.563,00 |
| 25.09.2026 | 24,49 | 24,66 | 24,02 | 24,17 | -1,15% | 1.673,00 |
| 24.09.2026 | 25,07 | 25,07 | 24,34 | 24,45 | -2,82% | 1.644,00 |
| 23.09.2026 | 25,46 | 25,48 | 24,96 | 25,16 | -0,55% | 1.075,00 |
| 22.09.2026 | 25,64 | 25,64 | 25,18 | 25,30 | -1,79% | 515,00 |
| 21.09.2026 | 25,16 | 25,76 | 24,97 | 25,76 | 2,96% | 371,00 |
| 18.09.2026 | 25,12 | 25,31 | 24,83 | 25,02 | -0,40% | 3.934,00 |
| 17.09.2026 | 25,42 | 25,42 | 25,05 | 25,12 | -1,14% | 5.127,00 |
| 16.09.2026 | 25,46 | 25,58 | 25,30 | 25,41 | -0,31% | 597,00 |
| 15.09.2026 | 25,42 | 25,49 | 25,16 | 25,49 | 0,55% | 270,00 |
| 14.09.2026 | 25,60 | 25,82 | 25,31 | 25,35 | -1,25% | 3.934,00 |
| 11.09.2026 | 25,22 | 25,67 | 25,22 | 25,67 | 2,31% | 246,00 |
| 10.09.2026 | 24,88 | 25,44 | 24,88 | 25,09 | 0,68% | 1.192,00 |
| 09.09.2026 | 25,54 | 25,54 | 24,90 | 24,92 | -2,16% | 406,00 |
| 08.09.2026 | 25,36 | 25,51 | 25,27 | 25,47 | 0,16% | 273,00 |
| 07.09.2026 | 25,60 | 25,79 | 25,34 | 25,43 | -0,78% | 426,00 |
| 04.09.2026 | 25,77 | 25,83 | 25,36 | 25,63 | -1,54% | 1.576,00 |
| 03.09.2026 | 25,57 | 26,03 | 25,55 | 26,03 | 1,88% | 684,00 |
| 02.09.2026 | 25,51 | 25,55 | 25,26 | 25,55 | 0,08% | 165,00 |
| 01.09.2026 | 26,51 | 26,51 | 25,46 | 25,53 | -3,66% | 3.354,00 |
| 31.08.2026 | 26,36 | 26,52 | 26,35 | 26,50 | 0,99% | 1.363,00 |
| 28.08.2026 | 26,33 | 26,33 | 26,11 | 26,24 | -0,83% | 881,00 |
| 27.08.2026 | 26,88 | 26,88 | 26,22 | 26,46 | -1,16% | 1.922,00 |
| 26.08.2026 | 27,09 | 27,12 | 26,71 | 26,77 | -1,54% | 225,00 |
| 25.08.2026 | 26,76 | 27,20 | 26,75 | 27,19 | 2,26% | 878,00 |
| 24.08.2026 | 26,26 | 26,71 | 26,26 | 26,59 | 1,57% | 1.534,00 |
| 21.08.2026 | 26,18 | 26,52 | 26,18 | 26,18 | 0,04% | 622,00 |
| 20.08.2026 | 26,52 | 26,52 | 26,17 | 26,17 | -0,57% | 560,00 |
| 19.08.2026 | 26,35 | 26,43 | 25,78 | 26,32 | -0,94% | 2.873,00 |
| 18.08.2026 | 26,89 | 26,99 | 26,48 | 26,57 | -1,56% | 2.146,00 |
| 17.08.2026 | 27,69 | 27,69 | 26,99 | 26,99 | -2,32% | 406,00 |
| 14.08.2026 | 27,36 | 27,75 | 27,36 | 27,63 | 0,88% | 357,00 |
| 13.08.2026 | 27,64 | 27,64 | 27,39 | 27,39 | -0,25% | 648,00 |
| 12.08.2026 | 27,08 | 27,59 | 27,08 | 27,46 | 1,59% | 2.484,00 |
| 11.08.2026 | 27,06 | 27,39 | 26,99 | 27,03 | -0,33% | 911,00 |
| 10.08.2026 | 27,61 | 27,61 | 27,10 | 27,12 | -2,16% | 2.003,00 |
| 07.08.2026 | 26,77 | 27,72 | 26,77 | 27,72 | 3,55% | 1.722,00 |
| 06.08.2026 | 25,87 | 26,85 | 25,87 | 26,77 | 3,16% | 1.051,00 |
| 05.08.2026 | 26,52 | 26,63 | 25,89 | 25,95 | -2,85% | 472,00 |
| 04.08.2026 | 26,75 | 26,77 | 26,59 | 26,71 | 0,04% | 2.419,00 |
| 03.08.2026 | 27,19 | 27,28 | 26,27 | 26,70 | -1,48% | 1.073,00 |
| 31.07.2026 | 27,07 | 27,57 | 26,61 | 27,10 | 0,59% | 1.865,00 |
| 30.07.2026 | 26,70 | 27,18 | 26,64 | 26,94 | -0,48% | 1.416,00 |
| 29.07.2026 | 27,28 | 27,28 | 26,80 | 27,07 | -0,26% | 33,00 |
| 28.07.2026 | 26,42 | 27,38 | 26,42 | 27,14 | 2,65% | 2.038,00 |
| 27.07.2026 | 26,19 | 26,50 | 26,03 | 26,44 | 2,64% | 1.011,00 |
| 24.07.2026 | 25,80 | 25,90 | 25,54 | 25,76 | -0,81% | 455,00 |
| 23.07.2026 | 24,87 | 26,53 | 24,72 | 25,97 | 4,00% | 2.878,00 |
| 22.07.2026 | 24,20 | 25,00 | 24,20 | 24,97 | 3,10% | 1.327,00 |
| 21.07.2026 | 24,70 | 24,70 | 23,95 | 24,22 | -1,66% | 1.718,00 |
| 20.07.2026 | 24,81 | 24,89 | 24,56 | 24,63 | -0,81% | 806,00 |
| 17.07.2026 | 24,56 | 25,00 | 24,55 | 24,83 | 0,20% | 1.840,00 |
| 16.07.2026 | 24,77 | 24,78 | 24,57 | 24,78 | -1,47% | 306,00 |
| 15.07.2026 | 25,12 | 25,15 | 24,35 | 25,15 | 0,92% | 910,00 |
| 14.07.2026 | 24,86 | 25,11 | 24,37 | 24,92 | 0,08% | 277,00 |
| 13.07.2026 | 24,35 | 25,41 | 24,35 | 24,90 | -0,56% | 1.250,00 |
| 10.07.2026 | 24,50 | 25,28 | 24,48 | 25,04 | 1,79% | 1.630,00 |
| 09.07.2026 | 25,50 | 25,56 | 24,56 | 24,60 | -3,49% | 2.459,00 |
| 08.07.2026 | 25,85 | 25,85 | 25,06 | 25,49 | -1,20% | 1.509,00 |
| 07.07.2026 | 25,71 | 26,25 | 25,63 | 25,80 | 0,04% | 1.444,00 |
| 06.07.2026 | 26,79 | 26,79 | 25,79 | 25,79 | -3,59% | 2.935,00 |
| 03.07.2026 | 26,39 | 26,75 | 26,00 | 26,75 | 2,02% | 1.373,00 |
| 02.07.2026 | 25,67 | 26,23 | 25,58 | 26,22 | 2,50% | 3.659,00 |
| 01.07.2026 | 26,17 | 26,19 | 25,55 | 25,58 | -2,18% | 2.475,00 |
| 30.06.2026 | 26,91 | 26,96 | 26,06 | 26,15 | -2,68% | 1.821,00 |
| 29.06.2026 | 28,18 | 28,18 | 26,80 | 26,87 | -4,41% | 403,00 |
| 26.06.2026 | 28,03 | 28,61 | 27,56 | 28,11 | -0,60% | 1.147,00 |
| 25.06.2026 | 28,66 | 28,81 | 28,28 | 28,28 | -2,31% | 739,00 |
| 24.06.2026 | 28,47 | 29,04 | 28,47 | 28,95 | 1,47% | 292,00 |
| 23.06.2026 | 28,46 | 28,80 | 28,42 | 28,53 | -0,56% | 204,00 |
| 22.06.2026 | 28,39 | 28,81 | 28,39 | 28,69 | 0,60% | 25,00 |
| 19.06.2026 | 28,19 | 28,52 | 28,19 | 28,52 | 0,28% | 57,00 |
| 18.06.2026 | 28,86 | 28,86 | 28,44 | 28,44 | -1,35% | 860,00 |
| 17.06.2026 | 28,70 | 28,83 | 28,21 | 28,83 | -0,38% | 478,00 |
| 16.06.2026 | 28,70 | 28,94 | 28,52 | 28,94 | 0,73% | 267,00 |
| 15.06.2026 | 29,24 | 29,35 | 28,57 | 28,73 | -0,35% | 2.621,00 |
| 12.06.2026 | 28,63 | 28,96 | 28,45 | 28,83 | 1,87% | 3.461,00 |
| 11.06.2026 | 28,34 | 28,41 | 28,26 | 28,30 | -0,14% | 488,00 |
| 10.06.2026 | 28,37 | 28,50 | 28,21 | 28,34 | -0,25% | 128,00 |
| 09.06.2026 | 28,29 | 28,50 | 28,13 | 28,41 | 0,35% | 1.052,00 |
| 08.06.2026 | 28,22 | 28,50 | 27,93 | 28,31 | 0,50% | 868,00 |
| 05.06.2026 | 27,94 | 28,87 | 27,94 | 28,17 | 0,64% | 2.936,00 |
| 04.06.2026 | 28,15 | 28,19 | 27,92 | 27,99 | -1,17% | 100,00 |
| 03.06.2026 | 27,88 | 28,44 | 27,85 | 28,32 | 1,65% | 538,00 |
| 02.06.2026 | 28,19 | 28,35 | 27,81 | 27,86 | -1,21% | 1.853,00 |
| 01.06.2026 | 28,85 | 28,93 | 28,03 | 28,20 | -2,12% | 3.055,00 |
| 29.05.2026 | 28,94 | 29,16 | 28,76 | 28,81 | -0,52% | 728,00 |
| 28.05.2026 | 28,68 | 29,00 | 28,58 | 28,96 | 0,77% | 353,00 |
| 27.05.2026 | 28,83 | 28,84 | 28,64 | 28,74 | -0,07% | 967,00 |
| 26.05.2026 | 28,86 | 28,92 | 28,66 | 28,76 | -1,13% | 337,00 |
| 25.05.2026 | 29,03 | 29,09 | 28,88 | 29,09 | 1,68% | 482,00 |