27,625€
-0,27%
Echtzeit-Aktienkurs Cellnex Telecom S.A.
Bid:
Ask:
Aktienkurse zur Cellnex Telecom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 27,63 | 27,87 | 27,01 | 27,58 | -0,45% | - |
| 07.01.2026 | 27,56 | 28,11 | 27,53 | 27,70 | 0,42% | - |
| 06.01.2026 | 27,40 | 27,87 | 27,36 | 27,59 | 0,80% | - |
| 05.01.2026 | 27,56 | 28,09 | 27,05 | 27,37 | -0,71% | - |
| 02.01.2026 | 27,51 | 27,67 | 27,18 | 27,56 | 0,27% | 51,00 |
| 30.12.2025 | 27,35 | 27,55 | 27,26 | 27,49 | 0,44% | 21,00 |
| 29.12.2025 | 26,76 | 27,53 | 26,64 | 27,37 | 2,43% | 182,00 |
| 23.12.2025 | 26,57 | 26,82 | 26,55 | 26,72 | 0,60% | - |
| 22.12.2025 | 26,85 | 26,92 | 26,13 | 26,56 | -1,26% | - |
| 19.12.2025 | 26,54 | 27,01 | 26,47 | 26,90 | 1,13% | - |
| 18.12.2025 | 26,06 | 26,67 | 26,06 | 26,60 | 2,03% | - |
| 17.12.2025 | 25,72 | 26,18 | 25,56 | 26,07 | 1,48% | - |
| 16.12.2025 | 25,56 | 25,84 | 25,42 | 25,69 | 0,55% | - |
| 15.12.2025 | 25,60 | 25,65 | 25,30 | 25,55 | 0,04% | - |
| 12.12.2025 | 25,42 | 25,64 | 25,22 | 25,54 | 0,35% | - |
| 11.12.2025 | 25,70 | 25,97 | 25,16 | 25,45 | -0,82% | - |
| 10.12.2025 | 25,50 | 25,74 | 25,16 | 25,66 | 0,51% | 51,00 |
| 09.12.2025 | 25,20 | 25,63 | 25,20 | 25,53 | 1,35% | 2,00 |
| 08.12.2025 | 25,49 | 25,57 | 25,09 | 25,19 | -1,25% | - |
| 05.12.2025 | 25,36 | 25,55 | 25,15 | 25,51 | 0,65% | - |
| 04.12.2025 | 25,11 | 25,41 | 24,97 | 25,34 | 0,94% | - |
| 03.12.2025 | 25,01 | 25,53 | 25,00 | 25,11 | 0,28% | 4,00 |
| 02.12.2025 | 25,64 | 25,68 | 24,87 | 25,04 | -2,49% | - |
| 01.12.2025 | 25,91 | 25,91 | 25,47 | 25,68 | -0,91% | - |
| 28.11.2025 | 25,96 | 26,00 | 25,76 | 25,91 | -0,17% | - |
| 27.11.2025 | 25,84 | 26,14 | 25,68 | 25,96 | 0,39% | - |
| 26.11.2025 | 25,82 | 25,97 | 25,37 | 25,86 | 0,39% | - |
| 25.11.2025 | 25,66 | 25,80 | 25,36 | 25,76 | 0,43% | 60,00 |
| 24.11.2025 | 25,77 | 25,92 | 25,46 | 25,65 | -0,47% | - |
| 21.11.2025 | 24,56 | 25,77 | 24,56 | 25,77 | 4,67% | - |
| 20.11.2025 | 25,24 | 25,63 | 24,58 | 24,62 | -2,17% | - |
| 19.11.2025 | 25,26 | 25,59 | 25,04 | 25,16 | -0,83% | - |
| 18.11.2025 | 25,66 | 25,79 | 25,23 | 25,37 | -1,25% | - |
| 17.11.2025 | 26,05 | 26,29 | 25,65 | 25,69 | -1,51% | - |
| 14.11.2025 | 26,30 | 26,38 | 25,71 | 26,09 | -0,69% | 41,00 |
| 13.11.2025 | 26,52 | 26,56 | 26,23 | 26,27 | -0,83% | - |
| 12.11.2025 | 26,32 | 26,95 | 26,30 | 26,49 | 0,68% | - |
| 11.11.2025 | 26,34 | 26,47 | 25,93 | 26,31 | -0,13% | - |
| 10.11.2025 | 26,89 | 26,97 | 26,11 | 26,34 | -1,44% | 1,00 |
| 07.11.2025 | 27,90 | 27,99 | 25,94 | 26,73 | -4,47% | 2,00 |
| 06.11.2025 | 27,21 | 27,99 | 26,96 | 27,98 | 2,60% | - |
| 05.11.2025 | 26,64 | 27,27 | 26,53 | 27,27 | 2,40% | - |
| 04.11.2025 | 26,73 | 26,79 | 26,26 | 26,63 | -0,45% | 2,00 |
| 03.11.2025 | 27,06 | 27,11 | 26,69 | 26,75 | -1,07% | 2,00 |
| 31.10.2025 | 27,31 | 27,53 | 26,97 | 27,04 | -1,10% | - |
| 30.10.2025 | 28,17 | 28,21 | 27,16 | 27,34 | -2,91% | 2,00 |
| 29.10.2025 | 28,54 | 28,61 | 28,03 | 28,16 | -1,44% | 150,00 |
| 28.10.2025 | 29,28 | 29,36 | 28,46 | 28,57 | -2,43% | - |
| 27.10.2025 | 29,55 | 29,97 | 29,19 | 29,28 | -0,95% | - |
| 24.10.2025 | 29,43 | 29,62 | 29,18 | 29,56 | 0,34% | - |
| 23.10.2025 | 29,06 | 29,47 | 28,84 | 29,46 | 1,59% | - |
| 22.10.2025 | 28,93 | 29,21 | 28,90 | 29,00 | 0,21% | - |
| 21.10.2025 | 29,06 | 29,24 | 28,87 | 28,94 | -0,43% | - |
| 20.10.2025 | 29,44 | 29,52 | 28,96 | 29,06 | -0,84% | - |
| 17.10.2025 | 28,55 | 29,38 | 28,35 | 29,31 | 2,77% | 1,00 |
| 16.10.2025 | 28,49 | 28,79 | 28,44 | 28,52 | 0,35% | - |
| 15.10.2025 | 29,46 | 29,61 | 28,09 | 28,42 | -3,69% | - |
| 14.10.2025 | 29,21 | 29,61 | 29,02 | 29,51 | 0,75% | - |
| 13.10.2025 | 29,59 | 29,85 | 29,14 | 29,29 | -0,88% | - |
| 10.10.2025 | 29,77 | 30,21 | 29,45 | 29,55 | -0,67% | - |
| 09.10.2025 | 29,51 | 29,83 | 29,34 | 29,75 | 0,88% | - |
| 08.10.2025 | 29,01 | 29,74 | 28,94 | 29,49 | 1,55% | 100,00 |
| 07.10.2025 | 29,56 | 29,63 | 28,78 | 29,04 | -1,86% | 100,00 |
| 06.10.2025 | 29,59 | 29,84 | 29,50 | 29,59 | -0,03% | - |
| 03.10.2025 | 29,74 | 29,94 | 29,57 | 29,60 | -0,40% | - |
| 02.10.2025 | 29,34 | 29,74 | 29,04 | 29,72 | 1,30% | - |
| 01.10.2025 | 29,51 | 29,54 | 29,04 | 29,34 | -0,78% | - |
| 30.09.2025 | 29,16 | 29,58 | 28,86 | 29,57 | 1,44% | - |
| 29.09.2025 | 28,69 | 29,21 | 28,51 | 29,15 | 1,60% | 100,00 |
| 26.09.2025 | 28,37 | 28,76 | 28,14 | 28,69 | 1,20% | - |
| 25.09.2025 | 28,42 | 28,49 | 28,20 | 28,35 | -0,21% | - |
| 24.09.2025 | 28,71 | 28,79 | 28,38 | 28,41 | -1,05% | 65,00 |
| 23.09.2025 | 28,85 | 29,24 | 28,62 | 28,71 | -0,55% | 240,00 |
| 22.09.2025 | 29,44 | 29,46 | 28,23 | 28,87 | -1,94% | 2,00 |
| 19.09.2025 | 29,21 | 29,82 | 29,06 | 29,44 | 0,65% | - |
| 18.09.2025 | 29,65 | 29,76 | 29,18 | 29,25 | -0,98% | - |
| 17.09.2025 | 29,44 | 29,73 | 29,17 | 29,54 | 0,34% | - |
| 16.09.2025 | 30,16 | 30,23 | 29,27 | 29,44 | -2,36% | 1,00 |
| 15.09.2025 | 30,56 | 30,77 | 30,12 | 30,15 | -1,23% | - |
| 12.09.2025 | 30,33 | 30,52 | 30,05 | 30,52 | 0,68% | 600,00 |
| 11.09.2025 | 30,10 | 30,71 | 30,05 | 30,32 | 2,04% | - |
| 10.09.2025 | 30,04 | 30,12 | 29,66 | 29,71 | -0,78% | - |
| 09.09.2025 | 30,17 | 30,24 | 29,90 | 29,95 | -0,68% | 100,00 |
| 08.09.2025 | 30,68 | 30,80 | 30,12 | 30,15 | -1,71% | - |
| 05.09.2025 | 30,00 | 30,69 | 29,85 | 30,68 | 2,27% | - |
| 04.09.2025 | 29,86 | 30,29 | 29,70 | 30,00 | 0,54% | 51,00 |
| 03.09.2025 | 29,84 | 29,89 | 29,50 | 29,84 | -0,08% | - |
| 02.09.2025 | 30,59 | 30,59 | 29,55 | 29,86 | -2,35% | - |
| 01.09.2025 | 30,45 | 30,62 | 30,28 | 30,58 | 0,43% | - |
| 29.08.2025 | 31,00 | 31,16 | 30,30 | 30,45 | -1,93% | - |
| 28.08.2025 | 30,94 | 31,12 | 30,66 | 31,05 | 0,42% | - |
| 27.08.2025 | 31,06 | 31,29 | 30,74 | 30,92 | -0,45% | - |
| 26.08.2025 | 31,10 | 31,30 | 30,84 | 31,06 | -0,11% | 265,00 |
| 25.08.2025 | 31,01 | 31,30 | 30,89 | 31,10 | 0,32% | - |
| 22.08.2025 | 29,91 | 31,05 | 29,81 | 31,00 | 3,64% | - |
| 21.08.2025 | 30,26 | 30,26 | 29,81 | 29,91 | -1,19% | - |
| 20.08.2025 | 30,22 | 30,39 | 30,13 | 30,27 | 0,13% | - |
| 19.08.2025 | 30,23 | 30,34 | 29,99 | 30,23 | 0,00% | - |
| 18.08.2025 | 30,53 | 30,59 | 30,16 | 30,23 | -1,02% | - |
| 15.08.2025 | 30,36 | 30,55 | 30,19 | 30,54 | 0,69% | - |