28,625€
1,83%
Echtzeit-Aktienkurs CELLNEX TELECOM SA EO-,25
Bid:
Ask:
Aktienkurse zur CELLNEX TELECOM SA EO-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 28,36 | 28,78 | 28,22 | 28,75 | 2,28% | 889.342,00 |
| 13.05.2026 | 28,36 | 28,51 | 28,02 | 28,11 | -0,88% | 1.621.380,00 |
| 12.05.2026 | 28,08 | 28,48 | 27,96 | 28,36 | 0,21% | 1.769.724,00 |
| 11.05.2026 | 28,04 | 28,41 | 28,00 | 28,30 | 0,46% | 1.259.237,00 |
| 08.05.2026 | 28,00 | 28,36 | 27,84 | 28,17 | -0,07% | 914.331,00 |
| 07.05.2026 | 28,50 | 28,55 | 27,91 | 28,19 | -0,67% | 1.437.325,00 |
| 06.05.2026 | 28,50 | 28,58 | 27,96 | 28,38 | 0,75% | 1.681.278,00 |
| 05.05.2026 | 28,90 | 29,05 | 27,97 | 28,17 | -1,81% | 1.236.395,00 |
| 04.05.2026 | 28,76 | 28,96 | 28,35 | 28,69 | 0,24% | 914.388,00 |
| 30.04.2026 | 28,25 | 28,69 | 27,52 | 28,62 | 0,07% | 2.716.985,00 |
| 29.04.2026 | 28,72 | 28,78 | 28,30 | 28,60 | -0,31% | 1.313.013,00 |
| 28.04.2026 | 28,20 | 29,41 | 28,20 | 28,69 | 1,27% | 1.217.573,00 |
| 27.04.2026 | 28,39 | 28,62 | 28,24 | 28,33 | -1,01% | 759.504,00 |
| 24.04.2026 | 28,48 | 28,76 | 28,40 | 28,62 | -0,24% | 720.686,00 |
| 23.04.2026 | 28,36 | 28,73 | 28,17 | 28,69 | 1,20% | 1.567.695,00 |
| 22.04.2026 | 28,18 | 28,61 | 28,17 | 28,35 | 0,71% | 1.290.794,00 |
| 21.04.2026 | 28,60 | 28,98 | 28,15 | 28,15 | -1,92% | 2.015.710,00 |
| 20.04.2026 | 28,75 | 29,03 | 28,55 | 28,70 | -0,55% | 1.191.399,00 |
| 17.04.2026 | 29,86 | 29,87 | 28,79 | 28,86 | -2,63% | 2.305.583,00 |
| 16.04.2026 | 29,80 | 29,85 | 29,20 | 29,64 | -0,27% | 1.657.493,00 |
| 15.04.2026 | 30,29 | 30,30 | 29,63 | 29,72 | -1,49% | 1.120.418,00 |
| 14.04.2026 | 29,80 | 30,55 | 29,59 | 30,17 | 1,96% | 1.106.789,00 |
| 13.04.2026 | 29,74 | 29,96 | 29,12 | 29,59 | -1,53% | 1.050.116,00 |
| 10.04.2026 | 30,15 | 30,53 | 30,05 | 30,05 | -0,63% | 866.498,00 |
| 09.04.2026 | 29,70 | 30,35 | 29,63 | 30,24 | 1,14% | 1.071.040,00 |
| 08.04.2026 | 30,19 | 30,20 | 29,43 | 29,90 | 2,68% | 1.315.438,00 |
| 07.04.2026 | 28,75 | 30,27 | 28,73 | 29,12 | 1,29% | 2.051.705,00 |
| 02.04.2026 | 27,68 | 28,75 | 27,68 | 28,75 | 2,53% | 791.511,00 |
| 01.04.2026 | 28,08 | 28,34 | 27,86 | 28,04 | 1,12% | 1.286.050,00 |
| 31.03.2026 | 27,17 | 28,12 | 27,12 | 27,73 | 2,14% | 1.825.514,00 |
| 30.03.2026 | 26,38 | 27,24 | 26,22 | 27,15 | 2,49% | 1.214.284,00 |
| 27.03.2026 | 26,19 | 26,49 | 25,98 | 26,49 | 0,88% | 1.062.252,00 |
| 26.03.2026 | 26,12 | 26,51 | 25,98 | 26,26 | -0,57% | 1.478.990,00 |
| 25.03.2026 | 26,60 | 26,60 | 25,74 | 26,41 | -0,26% | 1.481.223,00 |
| 24.03.2026 | 25,59 | 26,52 | 25,37 | 26,48 | 4,38% | 1.355.948,00 |
| 23.03.2026 | 25,38 | 26,20 | 24,72 | 25,37 | -1,48% | 2.727.092,00 |
| 20.03.2026 | 27,19 | 27,47 | 25,58 | 25,75 | -5,09% | 3.854.043,00 |
| 19.03.2026 | 28,70 | 28,81 | 27,13 | 27,13 | -7,47% | 2.779.460,00 |
| 18.03.2026 | 29,54 | 30,00 | 29,06 | 29,32 | -1,18% | 844.181,00 |
| 17.03.2026 | 29,22 | 30,00 | 29,22 | 29,67 | 1,99% | 1.204.514,00 |
| 16.03.2026 | 29,06 | 29,67 | 29,01 | 29,09 | -1,02% | 871.222,00 |
| 13.03.2026 | 28,79 | 29,64 | 28,36 | 29,39 | 2,16% | 3.165.249,00 |
| 12.03.2026 | 29,27 | 29,32 | 28,11 | 28,77 | -1,64% | 1.363.174,00 |
| 11.03.2026 | 29,37 | 29,69 | 29,16 | 29,25 | -0,91% | 1.305.048,00 |
| 10.03.2026 | 29,57 | 30,11 | 29,41 | 29,52 | 0,96% | 1.091.609,00 |
| 09.03.2026 | 28,79 | 29,34 | 28,37 | 29,24 | -0,17% | 1.151.829,00 |
| 06.03.2026 | 30,03 | 30,42 | 28,65 | 29,29 | -2,63% | 1.792.411,00 |
| 05.03.2026 | 30,29 | 30,85 | 29,93 | 30,08 | -1,25% | 2.055.390,00 |
| 04.03.2026 | 30,31 | 30,62 | 29,81 | 30,46 | 0,49% | 1.721.975,00 |
| 03.03.2026 | 31,90 | 32,12 | 30,13 | 30,31 | -6,68% | 2.810.555,00 |
| 02.03.2026 | 31,73 | 32,68 | 31,35 | 32,48 | 1,06% | 2.228.406,00 |
| 27.02.2026 | 30,50 | 32,71 | 30,18 | 32,14 | 3,34% | 5.234.760,00 |
| 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 |