31,085€
0,40%
Echtzeit-Aktienkurs Cellnex Telecom S.A.
Bid:
Ask:
Aktienkurse zur Cellnex Telecom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 31,00 | 31,36 | 30,81 | 31,10 | 0,45% | 1.310.640,00 |
| 25.02.2026 | 30,50 | 31,00 | 30,26 | 30,96 | 1,18% | 1.185.905,00 |
| 24.02.2026 | 30,60 | 31,35 | 30,47 | 30,60 | -0,87% | 1.715.990,00 |
| 23.02.2026 | 30,44 | 30,91 | 30,35 | 30,87 | 1,35% | 1.207.420,00 |
| 20.02.2026 | 30,07 | 30,49 | 29,89 | 30,46 | 1,53% | 1.532.661,00 |
| 19.02.2026 | 30,39 | 30,61 | 29,96 | 30,00 | -1,41% | 1.094.289,00 |
| 18.02.2026 | 30,55 | 30,85 | 30,35 | 30,43 | -0,23% | 3.712.861,00 |
| 17.02.2026 | 30,10 | 30,60 | 29,91 | 30,50 | 2,35% | 1.392.833,00 |
| 16.02.2026 | 29,74 | 30,12 | 29,55 | 29,80 | -0,43% | 1.494.126,00 |
| 13.02.2026 | 29,50 | 30,40 | 29,31 | 29,93 | 2,01% | 2.359.436,00 |
| 12.02.2026 | 28,88 | 29,41 | 28,73 | 29,34 | 1,88% | 1.316.614,00 |
| 11.02.2026 | 28,67 | 29,15 | 28,53 | 28,80 | 0,56% | 1.468.490,00 |
| 10.02.2026 | 28,09 | 28,64 | 27,86 | 28,64 | 2,47% | 2.117.177,00 |
| 09.02.2026 | 27,58 | 28,08 | 27,16 | 27,95 | 1,86% | 1.081.657,00 |
| 06.02.2026 | 27,61 | 27,67 | 27,11 | 27,44 | -1,47% | 782.704,00 |
| 05.02.2026 | 27,89 | 27,89 | 27,22 | 27,85 | 0,43% | 1.295.022,00 |
| 04.02.2026 | 26,15 | 27,97 | 26,10 | 27,73 | 6,61% | 2.899.810,00 |
| 03.02.2026 | 26,05 | 26,19 | 25,48 | 26,01 | 0,08% | 1.195.897,00 |
| 02.02.2026 | 26,19 | 26,37 | 25,89 | 25,99 | -0,12% | 2.704.855,00 |
| 30.01.2026 | 26,03 | 26,17 | 25,67 | 26,02 | -0,15% | 1.783.288,00 |
| 29.01.2026 | 25,66 | 26,07 | 25,44 | 26,06 | 1,96% | 1.385.228,00 |
| 28.01.2026 | 25,31 | 25,56 | 24,97 | 25,56 | 1,59% | 1.380.773,00 |
| 27.01.2026 | 25,84 | 25,86 | 25,04 | 25,16 | -3,04% | 1.694.716,00 |
| 26.01.2026 | 25,95 | 26,16 | 25,60 | 25,95 | 0,70% | 988.587,00 |
| 23.01.2026 | 25,62 | 25,88 | 25,53 | 25,77 | 0,66% | 1.345.251,00 |
| 22.01.2026 | 25,56 | 25,70 | 24,77 | 25,60 | 1,71% | 1.459.323,00 |
| 21.01.2026 | 25,11 | 25,37 | 24,86 | 25,17 | -0,12% | 1.012.815,00 |
| 20.01.2026 | 25,75 | 25,76 | 24,90 | 25,20 | -2,89% | 1.624.270,00 |
| 19.01.2026 | 26,00 | 26,35 | 25,90 | 25,95 | -0,27% | 996.963,00 |
| 16.01.2026 | 26,07 | 26,23 | 25,86 | 26,02 | -0,57% | 1.245.583,00 |
| 15.01.2026 | 26,11 | 26,24 | 25,89 | 26,17 | 0,27% | 959.360,00 |
| 14.01.2026 | 26,35 | 26,48 | 26,06 | 26,10 | -0,76% | 1.757.516,00 |
| 13.01.2026 | 26,53 | 26,64 | 26,14 | 26,30 | -3,13% | 1.177.000,00 |
| 12.01.2026 | 27,09 | 27,46 | 26,87 | 27,15 | 0,93% | 1.368.083,00 |
| 09.01.2026 | 26,84 | 27,02 | 26,56 | 26,90 | -2,18% | 1.768.941,00 |
| 08.01.2026 | 27,76 | 27,85 | 27,01 | 27,50 | -0,65% | 1.963.450,00 |
| 07.01.2026 | 27,78 | 28,11 | 27,54 | 27,68 | 0,11% | 1.674.083,00 |
| 06.01.2026 | 27,50 | 27,86 | 27,37 | 27,65 | 0,91% | 1.815.219,00 |
| 05.01.2026 | 27,50 | 27,70 | 27,03 | 27,40 | -0,07% | 1.718.869,00 |
| 02.01.2026 | 27,63 | 27,64 | 27,19 | 27,42 | -0,04% | 926.660,00 |
| 31.12.2025 | 27,50 | 27,60 | 27,35 | 27,43 | -0,54% | 682.721,00 |
| 30.12.2025 | 27,32 | 27,65 | 27,26 | 27,58 | 0,84% | 831.759,00 |
| 29.12.2025 | 26,84 | 27,52 | 26,71 | 27,35 | 1,86% | 1.126.976,00 |
| 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 |