26,465€
-2,31%
Echtzeit-Aktienkurs Cellnex Telecom S.A.
Bid:
Ask:
Aktienkurse zur Cellnex Telecom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 27,63 | 27,63 | 25,98 | 26,38 | -2,62% | - |
| 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% | - |
| 05.09.2025 | 30,05 | 30,65 | 29,82 | 30,10 | 0,57% | - |
| 04.09.2025 | 29,84 | 30,29 | 29,63 | 29,93 | 0,84% | - |
| 03.09.2025 | 29,76 | 29,89 | 29,51 | 29,68 | 1,30% | - |
| 02.09.2025 | 30,73 | 30,75 | 29,30 | 29,30 | -3,97% | - |
| 01.09.2025 | 30,48 | 30,62 | 30,25 | 30,51 | 0,26% | - |
| 29.08.2025 | 31,00 | 31,14 | 30,30 | 30,43 | -1,49% | - |
| 28.08.2025 | 30,94 | 31,12 | 30,66 | 30,89 | 0,10% | - |
| 27.08.2025 | 30,76 | 31,28 | 30,71 | 30,86 | 1,51% | - |
| 26.08.2025 | 31,00 | 31,30 | 30,40 | 30,40 | -2,24% | - |
| 25.08.2025 | 30,98 | 31,30 | 30,95 | 31,10 | 0,27% | - |
| 22.08.2025 | 29,87 | 31,05 | 29,84 | 31,01 | 3,66% | - |
| 21.08.2025 | 30,48 | 30,48 | 29,81 | 29,92 | -1,12% | - |
| 20.08.2025 | 30,23 | 30,48 | 30,13 | 30,26 | -0,74% | - |
| 19.08.2025 | 30,19 | 30,50 | 30,01 | 30,48 | 0,88% | - |
| 18.08.2025 | 30,56 | 30,59 | 30,15 | 30,22 | -1,06% | - |
| 15.08.2025 | 30,06 | 30,55 | 30,06 | 30,54 | 1,66% | - |
| 14.08.2025 | 29,96 | 30,43 | 29,95 | 30,04 | 0,72% | - |
| 13.08.2025 | 29,69 | 30,18 | 29,66 | 29,83 | 0,49% | - |
| 12.08.2025 | 30,01 | 30,29 | 29,65 | 29,68 | -1,12% | - |
| 11.08.2025 | 30,20 | 30,37 | 29,98 | 30,02 | -0,56% | - |
| 08.08.2025 | 30,23 | 30,67 | 30,09 | 30,19 | -0,17% | - |
| 07.08.2025 | 30,47 | 30,53 | 30,12 | 30,24 | -0,54% | - |
| 06.08.2025 | 30,89 | 30,89 | 30,39 | 30,40 | -1,46% | - |
| 05.08.2025 | 31,01 | 31,35 | 30,77 | 30,85 | -0,96% | - |
| 04.08.2025 | 31,31 | 31,45 | 30,72 | 31,15 | -0,19% | - |
| 01.08.2025 | 31,12 | 31,54 | 30,30 | 31,21 | -0,03% | - |
| 31.07.2025 | 31,45 | 31,55 | 30,83 | 31,22 | -1,37% | - |
| 30.07.2025 | 31,18 | 31,66 | 30,96 | 31,66 | 1,59% | - |
| 29.07.2025 | 32,22 | 32,24 | 31,02 | 31,16 | -3,33% | - |
| 28.07.2025 | 32,38 | 32,61 | 32,08 | 32,24 | 0,17% | - |
| 25.07.2025 | 33,35 | 33,36 | 32,11 | 32,18 | -3,51% | - |
| 24.07.2025 | 33,24 | 33,79 | 32,93 | 33,35 | 0,26% | - |
| 23.07.2025 | 33,66 | 33,78 | 33,17 | 33,27 | -1,19% | - |
| 22.07.2025 | 33,21 | 33,68 | 32,94 | 33,67 | 1,31% | - |
| 21.07.2025 | 32,77 | 33,26 | 32,67 | 33,23 | 1,45% | - |
| 18.07.2025 | 32,38 | 32,98 | 32,35 | 32,76 | 1,39% | 400,00 |
| 17.07.2025 | 32,15 | 32,57 | 32,13 | 32,31 | 0,64% | - |
| 16.07.2025 | 32,10 | 32,25 | 31,77 | 32,10 | 0,19% | - |
| 15.07.2025 | 32,18 | 32,53 | 31,97 | 32,04 | -0,30% | - |
| 14.07.2025 | 32,28 | 32,37 | 31,77 | 32,14 | -0,34% | - |
| 11.07.2025 | 32,49 | 32,50 | 32,13 | 32,25 | -0,19% | - |
| 10.07.2025 | 32,38 | 32,55 | 32,19 | 32,31 | -0,46% | - |
| 09.07.2025 | 32,35 | 32,62 | 32,15 | 32,46 | 0,22% | - |
| 08.07.2025 | 32,78 | 32,98 | 32,07 | 32,39 | -1,58% | - |
| 07.07.2025 | 33,08 | 33,35 | 32,57 | 32,91 | -0,72% | - |
| 04.07.2025 | 33,46 | 33,51 | 32,96 | 33,15 | -0,44% | - |
| 03.07.2025 | 33,67 | 33,77 | 33,05 | 33,29 | -1,04% | - |
| 02.07.2025 | 33,86 | 34,19 | 33,06 | 33,64 | -0,38% | - |
| 01.07.2025 | 32,78 | 34,06 | 32,77 | 33,77 | 2,29% | 40,00 |
| 30.06.2025 | 32,88 | 33,13 | 32,74 | 33,02 | 0,41% | - |
| 27.06.2025 | 33,17 | 33,27 | 32,66 | 32,88 | -0,75% | 100,00 |
| 26.06.2025 | 32,92 | 33,46 | 32,91 | 33,13 | 0,79% | - |
| 25.06.2025 | 33,39 | 33,55 | 32,81 | 32,87 | -2,30% | - |
| 24.06.2025 | 33,37 | 33,66 | 32,88 | 33,65 | 1,72% | - |
| 23.06.2025 | 32,82 | 33,29 | 32,37 | 33,08 | 0,70% | - |