31,745€
2,17%
Echtzeit-Aktienkurs Cellnex Telecom S.A.
Bid:
Ask:
Aktienkurse zur Cellnex Telecom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 31,09 | 31,23 | 30,43 | 30,88 | -0,63% | - |
| 26.02.2026 | 31,01 | 31,35 | 30,82 | 31,07 | 0,18% | - |
| 25.02.2026 | 30,66 | 31,03 | 30,25 | 31,02 | 0,50% | - |
| 24.02.2026 | 30,65 | 31,35 | 30,63 | 30,86 | 0,83% | - |
| 23.02.2026 | 30,49 | 30,92 | 30,28 | 30,61 | 0,62% | - |
| 20.02.2026 | 29,99 | 30,51 | 29,90 | 30,42 | 1,57% | - |
| 19.02.2026 | 30,43 | 30,61 | 29,86 | 29,95 | -1,45% | 100,00 |
| 18.02.2026 | 30,59 | 30,85 | 30,36 | 30,39 | -0,62% | - |
| 17.02.2026 | 29,95 | 30,60 | 29,60 | 30,58 | 2,10% | - |
| 16.02.2026 | 29,94 | 30,11 | 29,57 | 29,95 | 0,30% | - |
| 13.02.2026 | 29,30 | 30,40 | 29,24 | 29,86 | 1,56% | 35,00 |
| 12.02.2026 | 28,93 | 29,43 | 28,72 | 29,40 | 1,73% | - |
| 11.02.2026 | 28,45 | 29,16 | 28,45 | 28,90 | 1,53% | - |
| 10.02.2026 | 27,94 | 28,59 | 27,86 | 28,46 | 1,77% | 400,00 |
| 09.02.2026 | 27,56 | 28,08 | 27,16 | 27,97 | 1,78% | 300,00 |
| 06.02.2026 | 27,80 | 27,93 | 27,13 | 27,48 | -1,08% | - |
| 05.02.2026 | 27,72 | 27,83 | 27,21 | 27,78 | 0,49% | - |
| 04.02.2026 | 25,94 | 27,97 | 25,94 | 27,64 | 7,03% | 5,00 |
| 03.02.2026 | 26,09 | 26,24 | 25,49 | 25,83 | -0,92% | - |
| 02.02.2026 | 25,82 | 26,38 | 25,64 | 26,07 | 0,42% | - |
| 30.01.2026 | 26,24 | 26,27 | 25,67 | 25,96 | -1,14% | - |
| 29.01.2026 | 25,65 | 26,27 | 25,43 | 26,26 | 2,42% | - |
| 28.01.2026 | 25,22 | 25,64 | 24,96 | 25,64 | 1,79% | - |
| 27.01.2026 | 26,02 | 26,09 | 25,04 | 25,19 | -3,08% | - |
| 26.01.2026 | 25,73 | 26,17 | 25,61 | 25,99 | 0,76% | - |
| 23.01.2026 | 25,61 | 25,88 | 25,53 | 25,79 | 0,68% | - |
| 22.01.2026 | 25,48 | 25,70 | 24,78 | 25,62 | 0,43% | - |
| 21.01.2026 | 25,12 | 25,58 | 24,86 | 25,51 | 1,15% | - |
| 20.01.2026 | 25,95 | 25,95 | 24,91 | 25,22 | -2,85% | 70,00 |
| 19.01.2026 | 26,07 | 26,36 | 25,57 | 25,96 | -0,42% | - |
| 16.01.2026 | 26,09 | 26,24 | 25,87 | 26,07 | -0,25% | - |
| 15.01.2026 | 26,15 | 26,30 | 25,88 | 26,13 | -0,02% | - |
| 14.01.2026 | 26,28 | 26,49 | 26,06 | 26,14 | -0,57% | - |
| 13.01.2026 | 27,22 | 27,22 | 26,14 | 26,29 | -3,45% | - |
| 12.01.2026 | 26,92 | 27,46 | 26,85 | 27,23 | 1,11% | - |
| 09.01.2026 | 27,61 | 27,63 | 26,68 | 26,93 | -2,36% | 219,00 |
| 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% | - |