26,725€
0,66%
Echtzeit-Aktienkurs Cellnex Telecom S.A.
Bid:
Ask:
Aktienkurse zur Cellnex Telecom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 26,72 | 26,85 | 26,70 | 26,85 | 0,45% | 269.527,00 |
| 23.12.2025 | 26,60 | 26,81 | 26,60 | 26,73 | 0,68% | 635.495,00 |
| 22.12.2025 | 26,60 | 26,80 | 26,13 | 26,55 | -1,30% | 1.043.084,00 |
| 19.12.2025 | 26,45 | 27,00 | 26,44 | 26,90 | 0,98% | 5.971.171,00 |
| 18.12.2025 | 26,19 | 26,65 | 26,19 | 26,64 | 2,03% | 2.190.700,00 |
| 17.12.2025 | 25,68 | 26,14 | 25,57 | 26,11 | 1,79% | 1.152.192,00 |
| 16.12.2025 | 25,80 | 25,83 | 25,46 | 25,65 | 0,35% | 848.057,00 |
| 15.12.2025 | 25,54 | 25,60 | 25,30 | 25,56 | 0,12% | 1.100.398,00 |
| 12.12.2025 | 25,31 | 25,58 | 25,21 | 25,53 | 0,71% | 559.131,00 |
| 11.12.2025 | 26,03 | 26,06 | 25,16 | 25,35 | -0,86% | 1.041.304,00 |
| 10.12.2025 | 25,43 | 25,75 | 25,16 | 25,57 | 0,08% | 1.239.394,00 |
| 09.12.2025 | 25,42 | 25,62 | 25,22 | 25,55 | 1,31% | 1.599.907,00 |
| 08.12.2025 | 25,44 | 25,55 | 25,08 | 25,22 | -1,10% | 1.207.201,00 |
| 05.12.2025 | 25,38 | 25,56 | 25,16 | 25,50 | 0,67% | 1.001.036,00 |
| 04.12.2025 | 25,03 | 25,41 | 24,96 | 25,33 | 1,24% | 1.644.713,00 |
| 03.12.2025 | 25,00 | 25,54 | 25,00 | 25,02 | 0,24% | 1.568.022,00 |
| 02.12.2025 | 25,59 | 25,60 | 24,87 | 24,96 | -2,54% | 1.344.482,00 |
| 01.12.2025 | 25,72 | 25,77 | 25,46 | 25,61 | -0,97% | 796.806,00 |
| 28.11.2025 | 25,87 | 25,96 | 25,77 | 25,86 | -0,35% | 700.876,00 |
| 27.11.2025 | 25,73 | 26,13 | 25,69 | 25,95 | 0,39% | 852.715,00 |
| 26.11.2025 | 25,79 | 25,89 | 25,37 | 25,85 | 0,54% | 1.896.703,00 |
| 25.11.2025 | 25,65 | 25,71 | 25,37 | 25,71 | 0,23% | 1.548.898,00 |
| 24.11.2025 | 25,75 | 25,88 | 25,46 | 25,65 | 0,08% | 2.098.482,00 |
| 21.11.2025 | 25,00 | 25,76 | 24,79 | 25,63 | 2,81% | 1.488.803,00 |
| 20.11.2025 | 25,20 | 25,62 | 24,93 | 24,93 | -0,52% | 2.228.287,00 |
| 19.11.2025 | 25,39 | 25,57 | 25,06 | 25,06 | -0,87% | 2.036.999,00 |
| 18.11.2025 | 25,63 | 25,79 | 25,26 | 25,28 | -2,24% | 1.986.831,00 |
| 17.11.2025 | 26,13 | 26,27 | 25,85 | 25,86 | -0,84% | 1.288.338,00 |
| 14.11.2025 | 26,21 | 26,22 | 25,71 | 26,08 | -1,17% | 1.373.664,00 |
| 13.11.2025 | 26,48 | 26,54 | 26,23 | 26,39 | 0,00% | 2.146.693,00 |
| 12.11.2025 | 26,35 | 26,94 | 26,32 | 26,39 | 0,65% | 1.423.624,00 |
| 11.11.2025 | 26,01 | 26,46 | 25,91 | 26,22 | 0,08% | 2.175.964,00 |
| 10.11.2025 | 26,54 | 26,65 | 26,10 | 26,20 | -1,50% | 1.413.668,00 |
| 07.11.2025 | 27,65 | 27,68 | 25,96 | 26,60 | -3,59% | 2.567.816,00 |
| 06.11.2025 | 27,15 | 27,59 | 26,96 | 27,59 | 1,75% | 1.598.877,00 |
| 05.11.2025 | 26,69 | 27,24 | 26,68 | 27,12 | 1,36% | 1.483.022,00 |
| 04.11.2025 | 26,56 | 26,75 | 26,26 | 26,75 | 0,19% | 1.406.851,00 |
| 03.11.2025 | 27,05 | 27,11 | 26,68 | 26,70 | -1,22% | 1.006.897,00 |
| 31.10.2025 | 27,40 | 27,52 | 27,03 | 27,03 | -1,13% | 1.162.489,00 |
| 30.10.2025 | 28,10 | 28,17 | 27,16 | 27,34 | -2,88% | 1.459.183,00 |
| 29.10.2025 | 28,54 | 28,54 | 28,06 | 28,15 | -1,16% | 1.316.698,00 |
| 28.10.2025 | 29,30 | 29,37 | 28,46 | 28,48 | -2,43% | 1.154.533,00 |
| 27.10.2025 | 29,54 | 29,84 | 29,19 | 29,19 | -1,39% | 824.924,00 |
| 24.10.2025 | 29,35 | 29,60 | 29,18 | 29,60 | 0,71% | 533.006,00 |
| 23.10.2025 | 29,00 | 29,46 | 28,84 | 29,39 | 1,07% | 598.990,00 |
| 22.10.2025 | 28,95 | 29,21 | 28,95 | 29,08 | 0,28% | 595.169,00 |
| 21.10.2025 | 29,19 | 29,22 | 28,87 | 29,00 | 0,00% | 613.533,00 |
| 20.10.2025 | 29,36 | 29,42 | 28,95 | 29,00 | -0,89% | 742.989,00 |
| 17.10.2025 | 28,71 | 29,35 | 28,53 | 29,26 | 2,02% | 855.050,00 |
| 16.10.2025 | 28,63 | 28,79 | 28,46 | 28,68 | 0,53% | 681.365,00 |
| 15.10.2025 | 28,65 | 28,83 | 28,09 | 28,53 | -2,43% | 1.563.086,00 |
| 14.10.2025 | 29,15 | 29,61 | 29,08 | 29,24 | 0,21% | 489.732,00 |
| 13.10.2025 | 29,40 | 29,53 | 29,15 | 29,18 | -1,15% | 463.603,00 |
| 10.10.2025 | 29,82 | 30,20 | 29,52 | 29,52 | -0,84% | 733.516,00 |
| 09.10.2025 | 29,47 | 29,77 | 29,35 | 29,77 | 0,88% | 580.790,00 |
| 08.10.2025 | 29,09 | 29,73 | 28,95 | 29,51 | 1,65% | 950.904,00 |
| 07.10.2025 | 29,24 | 29,32 | 28,76 | 29,03 | -1,76% | 1.108.659,00 |
| 06.10.2025 | 29,58 | 29,83 | 29,50 | 29,55 | -0,10% | 620.617,00 |
| 03.10.2025 | 29,80 | 29,94 | 29,57 | 29,58 | -0,37% | 633.733,00 |
| 02.10.2025 | 29,13 | 29,73 | 29,04 | 29,69 | 1,71% | 803.492,00 |
| 01.10.2025 | 29,33 | 29,50 | 29,05 | 29,19 | -1,02% | 858.764,00 |
| 30.09.2025 | 29,13 | 29,52 | 28,87 | 29,49 | 1,17% | 933.003,00 |
| 29.09.2025 | 28,69 | 29,21 | 28,50 | 29,15 | 1,64% | 678.533,00 |
| 26.09.2025 | 28,29 | 28,76 | 28,13 | 28,68 | 1,45% | 672.204,00 |
| 25.09.2025 | 28,35 | 28,49 | 28,18 | 28,27 | -0,49% | 685.889,00 |
| 24.09.2025 | 28,64 | 28,79 | 28,40 | 28,41 | -0,94% | 915.067,00 |
| 23.09.2025 | 28,92 | 29,23 | 28,68 | 28,68 | -0,38% | 1.199.920,00 |
| 22.09.2025 | 29,09 | 29,22 | 28,76 | 28,79 | -1,74% | 735.291,00 |
| 19.09.2025 | 29,56 | 29,80 | 29,06 | 29,30 | 0,31% | 3.623.154,00 |
| 18.09.2025 | 29,60 | 29,76 | 29,21 | 29,21 | -1,22% | 913.908,00 |
| 17.09.2025 | 29,40 | 29,74 | 29,16 | 29,57 | 0,78% | 772.151,00 |
| 16.09.2025 | 30,15 | 30,21 | 29,26 | 29,34 | -2,69% | 1.441.126,00 |
| 15.09.2025 | 30,47 | 30,76 | 30,15 | 30,15 | -1,08% | 805.382,00 |
| 12.09.2025 | 30,30 | 30,51 | 30,05 | 30,48 | 0,71% | 703.872,00 |
| 11.09.2025 | 30,06 | 30,71 | 30,05 | 30,27 | 0,65% | - |
| 10.09.2025 | 29,80 | 30,21 | 29,66 | 30,07 | 0,10% | - |
| 09.09.2025 | 30,24 | 30,24 | 29,90 | 30,04 | -0,73% | - |
| 08.09.2025 | 30,57 | 30,79 | 30,26 | 30,26 | -1,18% | - |
| 05.09.2025 | 30,02 | 30,62 | 29,84 | 30,62 | 2,31% | 811.114,00 |
| 04.09.2025 | 29,70 | 30,28 | 29,69 | 29,93 | 0,40% | 539.807,00 |
| 03.09.2025 | 29,70 | 29,88 | 29,50 | 29,81 | 0,51% | 786.159,00 |
| 02.09.2025 | 30,55 | 30,55 | 29,54 | 29,66 | -2,98% | 1.026.062,00 |
| 01.09.2025 | 30,42 | 30,62 | 30,28 | 30,57 | 0,59% | 534.439,00 |
| 29.08.2025 | 31,05 | 31,13 | 30,29 | 30,39 | -2,09% | 802.998,00 |
| 28.08.2025 | 30,92 | 31,12 | 30,66 | 31,04 | 0,42% | 750.312,00 |
| 27.08.2025 | 30,80 | 31,28 | 30,73 | 30,91 | 0,16% | 670.125,00 |
| 26.08.2025 | 31,15 | 31,29 | 30,84 | 30,86 | -0,90% | 2.167.465,00 |
| 25.08.2025 | 31,05 | 31,30 | 30,95 | 31,14 | 0,35% | 674.820,00 |
| 22.08.2025 | 29,91 | 31,05 | 29,88 | 31,03 | 3,68% | 814.404,00 |
| 21.08.2025 | 30,20 | 30,20 | 29,81 | 29,93 | -1,03% | 851.242,00 |
| 20.08.2025 | 30,30 | 30,39 | 30,12 | 30,24 | -0,33% | 878.735,00 |
| 19.08.2025 | 30,26 | 30,35 | 29,98 | 30,34 | 0,63% | 696.847,00 |
| 18.08.2025 | 30,60 | 30,60 | 30,15 | 30,15 | -1,15% | 609.777,00 |
| 15.08.2025 | 30,35 | 30,55 | 30,19 | 30,50 | 0,89% | 738.088,00 |
| 14.08.2025 | 30,07 | 30,44 | 29,96 | 30,23 | 0,80% | 749.868,00 |
| 13.08.2025 | 29,78 | 30,17 | 29,78 | 29,99 | 0,91% | 592.051,00 |
| 12.08.2025 | 30,18 | 30,30 | 29,72 | 29,72 | -1,23% | 819.974,00 |
| 11.08.2025 | 30,31 | 30,38 | 30,01 | 30,09 | -0,03% | 1.019.160,00 |
| 08.08.2025 | 30,57 | 30,66 | 30,10 | 30,10 | -1,18% | 727.626,00 |
| 07.08.2025 | 30,42 | 30,53 | 30,12 | 30,46 | 0,03% | 909.849,00 |