24,070€
6,32%
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 | 22,79 | 24,08 | 22,55 | 24,07 | 6,15% | 12.829,00 |
| 08.10.2026 | 22,76 | 22,92 | 22,55 | 22,68 | -0,90% | - |
| 07.10.2026 | 22,73 | 23,27 | 22,70 | 22,88 | 0,39% | - |
| 06.10.2026 | 22,68 | 23,12 | 22,67 | 22,79 | 0,46% | - |
| 05.10.2026 | 22,60 | 22,92 | 22,52 | 22,69 | -0,02% | - |
| 02.10.2026 | 22,25 | 23,01 | 22,12 | 22,69 | 2,28% | - |
| 01.10.2026 | 22,51 | 22,61 | 21,84 | 22,19 | -1,20% | - |
| 30.09.2026 | 22,74 | 23,12 | 22,35 | 22,46 | -1,12% | - |
| 29.09.2026 | 23,22 | 23,35 | 22,61 | 22,71 | -2,64% | - |
| 28.09.2026 | 24,04 | 24,28 | 23,28 | 23,33 | -3,36% | - |
| 25.09.2026 | 24,44 | 24,71 | 23,99 | 24,14 | -1,07% | - |
| 24.09.2026 | 25,11 | 25,17 | 24,14 | 24,40 | -3,25% | - |
| 23.09.2026 | 25,43 | 25,49 | 24,93 | 25,22 | -0,88% | - |
| 22.09.2026 | 25,62 | 25,66 | 25,19 | 25,44 | -0,86% | - |
| 21.09.2026 | 25,17 | 25,82 | 24,83 | 25,66 | 2,60% | - |
| 18.09.2026 | 25,08 | 25,33 | 24,82 | 25,01 | -0,32% | - |
| 17.09.2026 | 25,46 | 25,54 | 25,04 | 25,09 | -1,06% | - |
| 16.09.2026 | 25,50 | 25,68 | 25,21 | 25,36 | -0,31% | - |
| 15.09.2026 | 25,43 | 25,53 | 25,17 | 25,44 | -0,04% | - |
| 14.09.2026 | 25,58 | 25,87 | 25,27 | 25,45 | -0,76% | - |
| 11.09.2026 | 25,21 | 25,77 | 25,12 | 25,65 | 2,21% | - |
| 10.09.2026 | 24,90 | 25,57 | 24,87 | 25,09 | 1,05% | - |
| 09.09.2026 | 25,28 | 25,59 | 24,82 | 24,83 | -1,66% | - |
| 08.09.2026 | 25,32 | 25,57 | 25,25 | 25,25 | -0,41% | - |
| 07.09.2026 | 25,64 | 25,85 | 25,31 | 25,36 | -1,27% | - |
| 04.09.2026 | 25,35 | 26,02 | 25,27 | 25,68 | -1,12% | - |
| 03.09.2026 | 25,53 | 26,02 | 25,50 | 25,97 | 1,80% | - |
| 02.09.2026 | 25,51 | 25,69 | 25,16 | 25,51 | 0,10% | 440,00 |
| 01.09.2026 | 26,52 | 26,53 | 25,46 | 25,49 | -3,56% | - |
| 31.08.2026 | 26,20 | 26,64 | 26,19 | 26,43 | 0,84% | 320,00 |
| 28.08.2026 | 26,46 | 26,59 | 26,11 | 26,21 | -0,89% | - |
| 27.08.2026 | 26,87 | 26,87 | 26,19 | 26,44 | -1,18% | - |
| 26.08.2026 | 27,22 | 27,25 | 26,68 | 26,76 | -1,64% | 13.452,00 |
| 25.08.2026 | 26,69 | 27,27 | 26,69 | 27,20 | 2,16% | - |
| 24.08.2026 | 26,35 | 26,72 | 26,30 | 26,63 | 2,05% | - |
| 21.08.2026 | 26,22 | 26,56 | 26,09 | 26,09 | -0,19% | - |
| 20.08.2026 | 26,35 | 26,55 | 26,13 | 26,14 | -0,91% | - |
| 19.08.2026 | 26,44 | 26,60 | 25,73 | 26,38 | -0,75% | 1.200,00 |
| 18.08.2026 | 26,90 | 27,11 | 26,43 | 26,58 | -1,52% | 8.671,00 |
| 17.08.2026 | 27,74 | 27,74 | 26,96 | 26,99 | -2,49% | - |
| 14.08.2026 | 27,39 | 27,75 | 27,38 | 27,68 | 0,97% | - |
| 13.08.2026 | 27,58 | 27,67 | 27,36 | 27,42 | -0,44% | - |
| 12.08.2026 | 27,11 | 27,64 | 27,10 | 27,54 | 1,81% | - |
| 11.08.2026 | 27,09 | 27,43 | 26,91 | 27,05 | -0,20% | - |
| 10.08.2026 | 27,57 | 27,74 | 26,97 | 27,10 | -1,79% | - |
| 07.08.2026 | 26,78 | 27,77 | 26,71 | 27,60 | 3,02% | - |
| 06.08.2026 | 25,93 | 26,89 | 25,88 | 26,79 | 3,46% | - |
| 05.08.2026 | 26,74 | 26,75 | 25,87 | 25,89 | -2,98% | - |
| 04.08.2026 | 26,73 | 26,82 | 26,46 | 26,69 | 0,11% | - |
| 03.08.2026 | 27,24 | 27,26 | 26,26 | 26,66 | -1,42% | - |
| 31.07.2026 | 27,04 | 27,73 | 26,53 | 27,04 | 0,43% | 6.000,00 |
| 30.07.2026 | 27,06 | 27,23 | 26,60 | 26,93 | -0,20% | 8.400,00 |
| 29.07.2026 | 27,18 | 27,29 | 26,66 | 26,98 | -0,79% | - |
| 28.07.2026 | 26,39 | 27,29 | 26,38 | 27,20 | 2,74% | - |
| 27.07.2026 | 26,15 | 26,51 | 25,93 | 26,47 | 2,36% | - |
| 24.07.2026 | 25,99 | 26,02 | 25,53 | 25,86 | -0,60% | - |
| 23.07.2026 | 24,85 | 27,06 | 24,71 | 26,02 | 4,65% | - |
| 22.07.2026 | 24,22 | 25,06 | 23,99 | 24,86 | 2,58% | - |
| 21.07.2026 | 24,65 | 24,71 | 23,92 | 24,24 | -0,76% | - |
| 20.07.2026 | 24,85 | 24,89 | 24,42 | 24,42 | -1,75% | - |
| 17.07.2026 | 24,57 | 25,07 | 24,54 | 24,86 | 0,53% | - |
| 16.07.2026 | 25,11 | 25,16 | 24,52 | 24,73 | -1,34% | - |
| 15.07.2026 | 25,08 | 25,19 | 24,34 | 25,06 | 0,60% | - |
| 14.07.2026 | 24,82 | 25,15 | 24,36 | 24,91 | 0,32% | - |
| 13.07.2026 | 24,55 | 25,55 | 24,53 | 24,83 | -0,98% | - |
| 10.07.2026 | 24,50 | 25,24 | 24,49 | 25,08 | 2,10% | - |
| 09.07.2026 | 25,50 | 25,54 | 24,52 | 24,56 | -3,44% | - |
| 08.07.2026 | 25,82 | 25,87 | 25,04 | 25,44 | -1,89% | - |
| 07.07.2026 | 25,66 | 26,26 | 25,64 | 25,93 | 0,56% | - |
| 06.07.2026 | 26,79 | 26,81 | 25,74 | 25,78 | -3,79% | - |
| 03.07.2026 | 26,34 | 26,84 | 25,99 | 26,80 | 2,12% | - |
| 02.07.2026 | 25,65 | 26,25 | 25,56 | 26,24 | 2,26% | - |
| 01.07.2026 | 26,16 | 26,19 | 25,55 | 25,66 | -1,95% | - |
| 30.06.2026 | 26,94 | 26,95 | 26,06 | 26,17 | -2,68% | - |
| 29.06.2026 | 28,15 | 28,15 | 26,75 | 26,89 | -3,86% | - |
| 26.06.2026 | 28,08 | 28,64 | 27,50 | 27,97 | -1,20% | - |
| 25.06.2026 | 29,08 | 29,11 | 28,27 | 28,31 | -2,24% | - |
| 24.06.2026 | 28,46 | 29,08 | 28,41 | 28,96 | 1,88% | - |
| 23.06.2026 | 28,56 | 28,81 | 28,35 | 28,43 | -1,25% | - |
| 22.06.2026 | 28,44 | 28,81 | 28,35 | 28,79 | 1,50% | - |
| 19.06.2026 | 28,31 | 28,49 | 28,05 | 28,36 | -0,14% | - |
| 18.06.2026 | 28,68 | 28,92 | 28,37 | 28,40 | -0,49% | - |
| 17.06.2026 | 28,88 | 28,95 | 28,21 | 28,54 | -0,90% | - |
| 16.06.2026 | 28,72 | 28,96 | 28,49 | 28,80 | 0,31% | 1.350,00 |
| 15.06.2026 | 29,21 | 29,44 | 28,52 | 28,71 | -0,36% | 2.700,00 |
| 12.06.2026 | 28,53 | 28,94 | 28,42 | 28,82 | 0,17% | - |
| 11.06.2026 | 28,34 | 28,80 | 28,19 | 28,77 | 1,75% | - |
| 10.06.2026 | 28,35 | 28,55 | 28,02 | 28,27 | -0,51% | - |
| 09.06.2026 | 28,28 | 28,62 | 27,99 | 28,42 | 0,53% | - |
| 08.06.2026 | 28,01 | 28,52 | 27,84 | 28,27 | 0,25% | - |
| 05.06.2026 | 27,96 | 28,95 | 27,90 | 28,20 | 0,62% | - |
| 04.06.2026 | 28,23 | 28,41 | 27,91 | 28,02 | -0,78% | - |
| 03.06.2026 | 27,85 | 28,75 | 27,82 | 28,24 | 1,24% | 2.250,00 |
| 02.06.2026 | 28,18 | 28,42 | 27,80 | 27,90 | -0,89% | 1.100,00 |
| 01.06.2026 | 28,81 | 28,90 | 27,96 | 28,15 | -2,02% | 2.050,00 |
| 29.05.2026 | 28,89 | 29,28 | 28,69 | 28,73 | -0,17% | - |
| 28.05.2026 | 28,64 | 29,04 | 28,62 | 28,78 | 0,05% | - |
| 27.05.2026 | 28,78 | 29,13 | 28,61 | 28,76 | -0,07% | - |
| 26.05.2026 | 28,92 | 29,03 | 28,64 | 28,78 | -0,86% | - |
| 25.05.2026 | 29,00 | 29,14 | 28,88 | 29,03 | 1,52% | - |