24,035€
6,14%
Echtzeit-Aktienkurs CELLNEX TELECOM SA EO-,25
Bid:
Ask:
Aktienkurse zur CELLNEX TELECOM SA EO-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 22,57 | 24,05 | 22,57 | 24,04 | 6,14% | 7.237,00 |
| 08.10.2026 | 22,84 | 22,92 | 22,55 | 22,65 | -1,18% | 56,00 |
| 07.10.2026 | 22,79 | 23,27 | 22,75 | 22,92 | 0,44% | - |
| 06.10.2026 | 22,65 | 23,12 | 22,64 | 22,82 | 0,66% | 68,00 |
| 05.10.2026 | 22,62 | 22,92 | 22,52 | 22,67 | -0,13% | 341,00 |
| 02.10.2026 | 22,22 | 23,01 | 22,05 | 22,70 | 2,39% | 6.000,00 |
| 01.10.2026 | 22,53 | 22,60 | 21,84 | 22,17 | -1,42% | 5.600,00 |
| 30.09.2026 | 22,95 | 23,11 | 22,34 | 22,49 | -1,19% | 6.375,00 |
| 29.09.2026 | 23,37 | 23,41 | 22,68 | 22,76 | -2,44% | 5.606,00 |
| 28.09.2026 | 24,07 | 24,28 | 23,26 | 23,33 | -3,28% | 8.201,00 |
| 25.09.2026 | 24,42 | 24,71 | 24,02 | 24,12 | -0,97% | - |
| 24.09.2026 | 25,08 | 25,10 | 24,13 | 24,35 | -3,28% | 2.200,00 |
| 23.09.2026 | 25,41 | 25,47 | 24,93 | 25,18 | -0,91% | 1.596,00 |
| 22.09.2026 | 25,68 | 25,69 | 25,19 | 25,41 | -1,17% | - |
| 21.09.2026 | 25,14 | 25,82 | 24,83 | 25,71 | 2,64% | 27,00 |
| 18.09.2026 | 25,13 | 25,32 | 24,80 | 25,05 | -0,32% | 428,00 |
| 17.09.2026 | 25,52 | 25,52 | 25,04 | 25,13 | -1,10% | 1.040,00 |
| 16.09.2026 | 25,47 | 25,68 | 25,21 | 25,41 | -0,24% | - |
| 15.09.2026 | 25,41 | 25,53 | 25,16 | 25,47 | 0,16% | - |
| 14.09.2026 | 25,60 | 25,88 | 25,27 | 25,43 | -0,82% | - |
| 11.09.2026 | 25,25 | 25,78 | 25,12 | 25,64 | 1,99% | - |
| 10.09.2026 | 24,85 | 25,57 | 24,85 | 25,14 | 1,09% | - |
| 09.09.2026 | 25,34 | 25,59 | 24,85 | 24,87 | -1,58% | 27,00 |
| 08.09.2026 | 25,35 | 25,57 | 25,26 | 25,27 | -0,32% | - |
| 07.09.2026 | 25,61 | 25,86 | 25,31 | 25,35 | -1,21% | 41,00 |
| 04.09.2026 | 25,51 | 26,02 | 25,40 | 25,66 | -1,19% | 2.859,00 |
| 03.09.2026 | 25,48 | 26,02 | 25,48 | 25,97 | 1,88% | 3.809,00 |
| 02.09.2026 | 25,51 | 25,69 | 25,16 | 25,49 | -0,04% | 360,00 |
| 01.09.2026 | 26,52 | 26,54 | 25,46 | 25,50 | -3,56% | 2.040,00 |
| 31.08.2026 | 26,23 | 26,64 | 26,21 | 26,44 | 0,80% | - |
| 28.08.2026 | 26,43 | 26,59 | 26,11 | 26,23 | -0,76% | 87,00 |
| 27.08.2026 | 26,82 | 26,82 | 26,19 | 26,43 | -1,34% | 27,00 |
| 26.08.2026 | 27,19 | 27,29 | 26,68 | 26,79 | -1,44% | - |
| 25.08.2026 | 26,69 | 27,27 | 26,68 | 27,18 | 2,14% | - |
| 24.08.2026 | 26,36 | 26,72 | 26,25 | 26,61 | 1,80% | 5.918,00 |
| 21.08.2026 | 26,20 | 26,56 | 26,12 | 26,14 | -0,27% | 1.270,00 |
| 20.08.2026 | 26,21 | 26,28 | 26,17 | 26,21 | -0,80% | - |
| 19.08.2026 | 26,52 | 26,60 | 25,73 | 26,42 | -6,15% | 16.801,00 |
| 05.05.2026 | 28,74 | 29,05 | 27,97 | 28,15 | -1,85% | - |
| 04.05.2026 | 28,62 | 28,96 | 28,35 | 28,68 | 0,24% | - |
| 30.04.2026 | 28,35 | 28,69 | 27,52 | 28,61 | 0,21% | - |
| 29.04.2026 | 28,80 | 28,82 | 28,30 | 28,55 | -0,52% | 404,00 |
| 28.04.2026 | 28,38 | 29,41 | 28,31 | 28,70 | 1,09% | - |
| 27.04.2026 | 28,59 | 28,63 | 28,24 | 28,39 | -1,08% | - |
| 24.04.2026 | 28,62 | 28,82 | 28,40 | 28,70 | 0,42% | - |
| 23.04.2026 | 28,21 | 28,73 | 28,17 | 28,58 | 0,53% | 476,00 |
| 22.04.2026 | 28,24 | 28,61 | 28,22 | 28,43 | 1,61% | - |
| 21.04.2026 | 28,87 | 28,99 | 27,93 | 27,98 | -2,71% | 600,00 |
| 20.04.2026 | 28,49 | 29,03 | 28,48 | 28,76 | -0,24% | 6.033,00 |
| 17.04.2026 | 29,59 | 29,87 | 28,74 | 28,83 | -2,40% | 650,00 |
| 16.04.2026 | 29,79 | 29,85 | 29,21 | 29,54 | -0,54% | 195,00 |
| 15.04.2026 | 30,07 | 30,31 | 29,63 | 29,70 | -1,43% | 3.807,00 |
| 14.04.2026 | 29,70 | 30,55 | 29,57 | 30,13 | 1,31% | 1.400,00 |
| 13.04.2026 | 29,68 | 30,27 | 29,11 | 29,74 | -1,03% | 8.970,00 |
| 10.04.2026 | 30,30 | 30,53 | 29,93 | 30,05 | -0,99% | - |
| 09.04.2026 | 29,71 | 30,39 | 29,65 | 30,35 | 1,78% | - |
| 08.04.2026 | 30,58 | 30,73 | 29,42 | 29,82 | 1,19% | 5.970,00 |
| 07.04.2026 | 28,78 | 30,28 | 28,74 | 29,47 | 2,08% | 493,00 |
| 02.04.2026 | 27,47 | 28,88 | 27,47 | 28,87 | 2,74% | 9.700,00 |
| 01.04.2026 | 28,01 | 28,32 | 27,86 | 28,10 | 0,64% | - |
| 31.03.2026 | 27,23 | 28,12 | 27,13 | 27,92 | 3,26% | 976,00 |
| 30.03.2026 | 26,34 | 27,23 | 26,23 | 27,04 | 2,81% | - |
| 27.03.2026 | 26,30 | 26,50 | 25,97 | 26,30 | 0,19% | - |
| 26.03.2026 | 26,25 | 26,51 | 25,97 | 26,25 | -0,38% | 3.199,00 |
| 25.03.2026 | 26,67 | 26,74 | 25,72 | 26,35 | -1,38% | - |
| 24.03.2026 | 25,53 | 26,82 | 25,36 | 26,72 | 4,25% | 1.852,00 |
| 23.03.2026 | 25,32 | 26,21 | 24,73 | 25,63 | -0,08% | 5.810,00 |
| 20.03.2026 | 27,26 | 27,46 | 25,47 | 25,65 | -5,98% | 10.686,00 |
| 19.03.2026 | 28,95 | 29,30 | 27,06 | 27,28 | -5,70% | 2.199,00 |
| 18.03.2026 | 29,90 | 29,92 | 28,91 | 28,93 | -2,66% | - |
| 17.03.2026 | 29,07 | 30,00 | 29,06 | 29,72 | 1,82% | - |
| 16.03.2026 | 29,49 | 29,68 | 29,02 | 29,19 | -0,41% | - |
| 13.03.2026 | 28,72 | 29,65 | 28,36 | 29,31 | 2,13% | - |
| 12.03.2026 | 29,03 | 29,36 | 28,11 | 28,70 | -1,68% | - |
| 11.03.2026 | 29,42 | 29,69 | 29,15 | 29,19 | -0,61% | 8.700,00 |
| 10.03.2026 | 29,45 | 30,11 | 29,31 | 29,37 | -0,88% | 2.900,00 |
| 09.03.2026 | 28,75 | 29,81 | 28,39 | 29,63 | 0,27% | 6.371,00 |
| 06.03.2026 | 30,05 | 30,43 | 28,65 | 29,55 | -1,47% | 5.597,00 |
| 05.03.2026 | 30,30 | 30,85 | 29,70 | 29,99 | -1,83% | 5.680,00 |
| 04.03.2026 | 30,21 | 30,63 | 29,81 | 30,55 | 1,06% | 3.100,00 |
| 03.03.2026 | 32,16 | 32,26 | 30,13 | 30,23 | -6,67% | 3.291,00 |
| 02.03.2026 | 31,35 | 32,69 | 30,31 | 32,39 | 1,31% | 5.232,00 |
| 27.02.2026 | 31,09 | 32,71 | 30,38 | 31,97 | 2,83% | 2.958,00 |
| 26.02.2026 | 30,99 | 31,35 | 30,82 | 31,09 | 0,32% | 238,00 |
| 25.02.2026 | 30,79 | 30,99 | 30,25 | 30,99 | 0,58% | - |
| 24.02.2026 | 30,77 | 31,35 | 30,60 | 30,81 | 0,20% | - |
| 23.02.2026 | 30,37 | 30,92 | 30,34 | 30,75 | 0,85% | 4.530,00 |
| 20.02.2026 | 29,97 | 30,49 | 29,90 | 30,49 | 1,57% | - |
| 19.02.2026 | 30,50 | 30,61 | 29,93 | 30,02 | -1,57% | 180,00 |
| 18.02.2026 | 30,56 | 30,85 | 30,36 | 30,50 | 0,00% | - |
| 17.02.2026 | 29,76 | 30,59 | 29,68 | 30,50 | 2,01% | - |
| 16.02.2026 | 29,96 | 30,12 | 29,57 | 29,90 | -0,33% | 17,00 |
| 13.02.2026 | 29,30 | 30,40 | 29,30 | 30,00 | 2,39% | 111,00 |
| 12.02.2026 | 28,87 | 29,42 | 28,72 | 29,30 | 1,31% | - |
| 11.02.2026 | 28,45 | 29,16 | 28,45 | 28,92 | 1,55% | 17,00 |
| 10.02.2026 | 27,99 | 28,60 | 27,86 | 28,48 | 1,71% | 1.972,00 |
| 09.02.2026 | 27,97 | 28,08 | 27,16 | 28,00 | 1,86% | - |
| 06.02.2026 | 27,84 | 27,88 | 27,13 | 27,49 | -1,22% | 112,00 |
| 05.02.2026 | 27,73 | 27,90 | 27,21 | 27,83 | 0,43% | 2.100,00 |
| 04.02.2026 | 25,95 | 27,97 | 25,94 | 27,71 | 6,91% | 3.200,00 |