25,800€
-1,64%
Echtzeit-Aktienkurs Cellnex Telecom S.A.
Bid:
Ask:
Aktienkurse zur Cellnex Telecom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 26,16 | 26,21 | 26,01 | 26,13 | -0,57% | - |
| 29.01.2026 | 25,71 | 26,29 | 25,43 | 26,28 | 2,54% | - |
| 28.01.2026 | 25,41 | 25,66 | 24,97 | 25,63 | 1,79% | - |
| 27.01.2026 | 26,06 | 26,08 | 25,04 | 25,18 | -3,06% | - |
| 26.01.2026 | 25,74 | 26,17 | 25,61 | 25,98 | 0,95% | - |
| 23.01.2026 | 25,57 | 25,88 | 25,53 | 25,73 | 0,59% | - |
| 22.01.2026 | 25,43 | 25,71 | 24,78 | 25,58 | 0,41% | - |
| 21.01.2026 | 25,15 | 25,57 | 24,86 | 25,48 | 1,57% | - |
| 20.01.2026 | 25,85 | 25,88 | 24,91 | 25,08 | -3,32% | - |
| 19.01.2026 | 25,61 | 26,36 | 25,57 | 25,94 | -0,52% | - |
| 16.01.2026 | 26,15 | 26,25 | 25,87 | 26,08 | -0,10% | - |
| 15.01.2026 | 26,27 | 26,29 | 25,88 | 26,10 | -0,21% | 4.100,00 |
| 14.01.2026 | 26,30 | 26,49 | 26,05 | 26,16 | -0,53% | - |
| 13.01.2026 | 26,65 | 26,90 | 26,14 | 26,30 | -3,42% | - |
| 12.01.2026 | 26,90 | 27,46 | 26,85 | 27,23 | 1,13% | - |
| 09.01.2026 | 27,12 | 27,25 | 26,68 | 26,92 | -2,53% | - |
| 08.01.2026 | 27,60 | 27,82 | 27,01 | 27,62 | -0,22% | - |
| 07.01.2026 | 27,54 | 28,12 | 27,54 | 27,68 | 0,47% | - |
| 06.01.2026 | 27,44 | 27,87 | 27,36 | 27,55 | 0,77% | - |
| 05.01.2026 | 27,66 | 28,09 | 27,04 | 27,34 | -0,44% | - |
| 02.01.2026 | 27,45 | 27,64 | 27,20 | 27,46 | 0,70% | - |
| 30.12.2025 | 27,35 | 27,55 | 27,26 | 27,27 | 0,41% | - |
| 29.12.2025 | 26,80 | 27,53 | 26,64 | 27,16 | 1,68% | - |
| 23.12.2025 | 26,38 | 26,82 | 26,38 | 26,71 | 2,10% | - |
| 22.12.2025 | 27,11 | 27,13 | 26,13 | 26,16 | -2,77% | - |
| 19.12.2025 | 26,59 | 27,01 | 26,45 | 26,91 | 1,30% | - |
| 18.12.2025 | 26,11 | 26,66 | 26,10 | 26,56 | 2,67% | - |
| 17.12.2025 | 25,52 | 26,25 | 25,51 | 25,87 | 0,80% | - |
| 16.12.2025 | 25,46 | 25,84 | 25,46 | 25,67 | 0,47% | - |
| 15.12.2025 | 25,43 | 25,60 | 25,30 | 25,55 | 0,00% | - |
| 12.12.2025 | 25,24 | 25,60 | 25,24 | 25,55 | 1,29% | - |
| 11.12.2025 | 25,54 | 26,04 | 25,16 | 25,22 | -1,54% | - |
| 10.12.2025 | 25,70 | 25,75 | 25,16 | 25,62 | 0,77% | - |
| 09.12.2025 | 25,20 | 25,69 | 25,20 | 25,42 | 1,32% | - |
| 08.12.2025 | 25,39 | 25,57 | 25,09 | 25,09 | 0,36% | - |
| 05.12.2025 | 25,37 | 25,55 | 25,00 | 25,00 | -0,75% | - |
| 04.12.2025 | 25,15 | 25,47 | 24,97 | 25,19 | 0,72% | - |
| 03.12.2025 | 24,84 | 25,53 | 24,84 | 25,01 | 2,12% | - |
| 02.12.2025 | 25,63 | 25,66 | 24,49 | 24,49 | -4,07% | - |
| 01.12.2025 | 25,98 | 25,98 | 25,47 | 25,53 | -0,70% | - |
| 28.11.2025 | 25,96 | 26,16 | 25,71 | 25,71 | -0,43% | - |
| 27.11.2025 | 25,80 | 26,15 | 25,69 | 25,82 | 0,08% | 2.000,00 |
| 26.11.2025 | 25,62 | 25,90 | 25,37 | 25,80 | 2,02% | - |
| 25.11.2025 | 25,65 | 25,76 | 25,29 | 25,29 | -1,17% | - |
| 24.11.2025 | 25,58 | 25,88 | 25,46 | 25,59 | 0,31% | - |
| 21.11.2025 | 24,98 | 25,76 | 24,79 | 25,51 | 2,08% | - |
| 20.11.2025 | 25,25 | 25,63 | 24,53 | 24,99 | 0,12% | - |
| 19.11.2025 | 25,28 | 25,58 | 24,96 | 24,96 | -0,72% | - |
| 18.11.2025 | 25,89 | 25,89 | 25,14 | 25,14 | -2,67% | - |
| 17.11.2025 | 26,04 | 26,29 | 25,79 | 25,83 | -0,39% | - |
| 14.11.2025 | 26,34 | 26,45 | 25,71 | 25,93 | -1,03% | - |
| 13.11.2025 | 26,29 | 26,52 | 26,20 | 26,20 | -0,68% | - |
| 12.11.2025 | 26,32 | 26,95 | 26,16 | 26,38 | 0,73% | - |
| 11.11.2025 | 26,05 | 26,47 | 25,93 | 26,19 | 1,79% | - |
| 10.11.2025 | 26,56 | 26,69 | 25,73 | 25,73 | -1,76% | - |
| 07.11.2025 | 27,63 | 27,63 | 25,98 | 26,19 | -3,32% | - |
| 06.11.2025 | 27,17 | 27,74 | 26,96 | 27,09 | 1,50% | - |
| 05.11.2025 | 26,60 | 27,24 | 26,60 | 26,69 | 0,60% | - |
| 04.11.2025 | 26,76 | 26,82 | 26,26 | 26,53 | -0,77% | - |
| 03.11.2025 | 27,08 | 27,28 | 26,55 | 26,74 | -0,83% | - |
| 31.10.2025 | 27,50 | 27,53 | 26,96 | 26,96 | -2,67% | - |
| 30.10.2025 | 28,16 | 28,21 | 27,17 | 27,70 | -1,39% | - |
| 29.10.2025 | 28,57 | 28,60 | 27,99 | 28,09 | -1,51% | - |
| 28.10.2025 | 29,26 | 29,48 | 28,46 | 28,52 | -2,26% | 2.100,00 |
| 27.10.2025 | 29,51 | 29,81 | 29,18 | 29,18 | -0,92% | - |
| 24.10.2025 | 29,27 | 29,62 | 29,18 | 29,45 | 1,24% | - |
| 23.10.2025 | 29,11 | 29,47 | 28,84 | 29,09 | 0,66% | - |
| 22.10.2025 | 28,92 | 29,22 | 28,89 | 28,90 | 0,38% | - |
| 21.10.2025 | 29,03 | 29,24 | 28,79 | 28,79 | -0,42% | - |
| 20.10.2025 | 29,24 | 29,41 | 28,91 | 28,91 | 0,10% | - |
| 17.10.2025 | 28,71 | 29,39 | 28,53 | 28,88 | 1,30% | - |
| 16.10.2025 | 28,73 | 28,80 | 28,46 | 28,51 | 0,04% | - |
| 15.10.2025 | 29,23 | 29,28 | 28,13 | 28,50 | -1,14% | - |
| 14.10.2025 | 29,34 | 29,60 | 28,83 | 28,83 | -1,30% | - |
| 13.10.2025 | 29,54 | 29,55 | 29,14 | 29,21 | -0,85% | - |
| 10.10.2025 | 29,81 | 30,20 | 29,45 | 29,46 | 0,61% | - |
| 09.10.2025 | 29,54 | 29,83 | 29,28 | 29,28 | 0,24% | - |
| 08.10.2025 | 29,08 | 29,74 | 28,96 | 29,21 | 1,11% | - |
| 07.10.2025 | 29,55 | 29,62 | 28,80 | 28,89 | -1,90% | - |
| 06.10.2025 | 29,60 | 29,84 | 29,45 | 29,45 | -0,07% | - |
| 03.10.2025 | 29,76 | 29,94 | 29,47 | 29,47 | -0,61% | - |
| 02.10.2025 | 29,15 | 29,77 | 29,04 | 29,65 | 1,40% | - |
| 01.10.2025 | 29,48 | 29,51 | 29,05 | 29,24 | -0,71% | - |
| 30.09.2025 | 29,28 | 29,60 | 28,86 | 29,45 | 2,83% | - |
| 29.09.2025 | 28,54 | 29,20 | 28,51 | 28,64 | 0,21% | - |
| 26.09.2025 | 28,35 | 28,76 | 28,14 | 28,58 | 1,28% | - |
| 25.09.2025 | 28,44 | 28,62 | 28,15 | 28,22 | -0,32% | - |
| 24.09.2025 | 28,75 | 28,79 | 28,31 | 28,31 | -1,08% | - |
| 23.09.2025 | 28,82 | 29,24 | 28,62 | 28,62 | -0,45% | - |
| 22.09.2025 | 29,17 | 29,25 | 28,75 | 28,75 | -0,69% | - |
| 19.09.2025 | 29,56 | 29,82 | 28,95 | 28,95 | -1,06% | - |
| 18.09.2025 | 29,88 | 29,90 | 29,22 | 29,26 | 0,62% | - |
| 17.09.2025 | 29,17 | 29,88 | 29,08 | 29,08 | -1,49% | - |
| 16.09.2025 | 30,43 | 30,43 | 29,14 | 29,52 | -1,86% | - |
| 15.09.2025 | 30,30 | 30,77 | 30,08 | 30,08 | -0,59% | - |
| 12.09.2025 | 30,33 | 30,51 | 30,05 | 30,26 | 0,13% | - |
| 11.09.2025 | 30,06 | 30,71 | 29,88 | 30,22 | 0,97% | - |
| 10.09.2025 | 30,05 | 30,21 | 29,66 | 29,93 | -0,10% | - |
| 09.09.2025 | 30,39 | 30,42 | 29,90 | 29,96 | -0,43% | - |
| 08.09.2025 | 30,46 | 30,79 | 30,09 | 30,09 | -0,03% | - |