24,065€
6,15%
Echtzeit-Aktienkurs Cellnex Telecom S.A.
Bid:
Ask:
Aktienkurse zur Cellnex Telecom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 22,71 | 23,95 | 22,58 | 23,94 | 5,58% | - |
| 08.10.2026 | 22,88 | 22,92 | 22,55 | 22,67 | -0,85% | - |
| 07.10.2026 | 22,77 | 23,27 | 22,70 | 22,87 | 0,37% | - |
| 06.10.2026 | 22,69 | 23,12 | 22,65 | 22,78 | 0,31% | - |
| 05.10.2026 | 22,65 | 22,93 | 22,52 | 22,71 | 0,13% | - |
| 02.10.2026 | 22,20 | 23,02 | 22,20 | 22,68 | 2,30% | - |
| 01.10.2026 | 22,47 | 22,61 | 21,84 | 22,17 | -1,29% | - |
| 30.09.2026 | 22,74 | 23,11 | 22,35 | 22,46 | -0,66% | - |
| 29.09.2026 | 23,31 | 23,31 | 22,58 | 22,61 | -3,07% | 150,00 |
| 28.09.2026 | 24,02 | 24,28 | 23,31 | 23,33 | -3,32% | 1.500,00 |
| 25.09.2026 | 24,40 | 24,71 | 23,99 | 24,13 | -1,25% | - |
| 24.09.2026 | 25,21 | 25,23 | 24,13 | 24,43 | -3,11% | - |
| 23.09.2026 | 25,46 | 25,49 | 24,93 | 25,22 | -0,85% | - |
| 22.09.2026 | 25,67 | 25,67 | 25,19 | 25,43 | -0,95% | - |
| 21.09.2026 | 25,02 | 25,82 | 24,83 | 25,68 | 2,76% | 1.000,00 |
| 18.09.2026 | 25,07 | 25,32 | 24,81 | 24,99 | -0,44% | - |
| 17.09.2026 | 25,34 | 25,54 | 25,04 | 25,10 | -0,89% | - |
| 16.09.2026 | 25,43 | 25,68 | 25,21 | 25,32 | -0,51% | - |
| 15.09.2026 | 25,48 | 25,49 | 25,16 | 25,45 | -0,16% | - |
| 14.09.2026 | 25,52 | 25,88 | 25,28 | 25,49 | -0,64% | - |
| 11.09.2026 | 25,08 | 25,78 | 25,08 | 25,66 | 2,23% | - |
| 10.09.2026 | 24,83 | 25,57 | 24,83 | 25,10 | 1,05% | - |
| 09.09.2026 | 25,26 | 25,59 | 24,84 | 24,84 | -1,72% | - |
| 08.09.2026 | 25,36 | 25,58 | 25,27 | 25,27 | -0,37% | - |
| 07.09.2026 | 25,69 | 25,86 | 25,31 | 25,37 | -1,36% | - |
| 04.09.2026 | 25,98 | 26,02 | 25,36 | 25,72 | -1,04% | - |
| 03.09.2026 | 25,53 | 26,02 | 25,46 | 25,99 | 2,57% | - |
| 02.09.2026 | 25,49 | 25,69 | 25,26 | 25,34 | -0,67% | - |
| 01.09.2026 | 26,45 | 26,53 | 25,46 | 25,51 | -3,37% | - |
| 31.08.2026 | 26,19 | 26,64 | 26,19 | 26,40 | 0,69% | - |
| 28.08.2026 | 26,45 | 26,59 | 26,11 | 26,22 | -0,76% | - |
| 27.08.2026 | 26,74 | 26,88 | 26,19 | 26,42 | -1,23% | - |
| 26.08.2026 | 27,20 | 27,24 | 26,68 | 26,75 | -1,58% | - |
| 25.08.2026 | 26,62 | 27,27 | 26,62 | 27,18 | 1,93% | - |
| 24.08.2026 | 26,13 | 26,73 | 26,10 | 26,66 | 2,03% | 370,00 |
| 21.08.2026 | 26,22 | 26,56 | 26,11 | 26,13 | -0,06% | - |
| 20.08.2026 | 26,38 | 26,55 | 26,13 | 26,15 | -0,87% | - |
| 19.08.2026 | 26,54 | 26,60 | 25,73 | 26,38 | -0,85% | - |
| 18.08.2026 | 26,98 | 27,11 | 26,45 | 26,60 | -1,37% | 2.563,00 |
| 17.08.2026 | 27,67 | 27,73 | 26,96 | 26,97 | -2,53% | - |
| 14.08.2026 | 27,41 | 27,74 | 27,38 | 27,67 | 0,87% | - |
| 13.08.2026 | 27,53 | 27,67 | 27,36 | 27,43 | -0,31% | - |
| 12.08.2026 | 27,06 | 27,63 | 27,06 | 27,52 | 1,79% | 2.000,00 |
| 11.08.2026 | 27,11 | 27,43 | 26,91 | 27,03 | -0,22% | 1.000,00 |
| 10.08.2026 | 27,59 | 27,73 | 26,97 | 27,09 | -1,87% | 1.000,00 |
| 07.08.2026 | 26,78 | 27,77 | 26,71 | 27,61 | 3,14% | - |
| 06.08.2026 | 25,90 | 26,89 | 25,88 | 26,77 | 3,22% | - |
| 05.08.2026 | 26,69 | 26,73 | 25,86 | 25,93 | -2,65% | - |
| 04.08.2026 | 26,67 | 26,82 | 26,47 | 26,64 | -0,19% | - |
| 03.08.2026 | 27,05 | 27,26 | 26,26 | 26,69 | -1,44% | - |
| 31.07.2026 | 26,92 | 27,73 | 26,53 | 27,08 | 0,63% | - |
| 30.07.2026 | 26,98 | 27,23 | 26,60 | 26,91 | 0,20% | - |
| 29.07.2026 | 27,23 | 27,26 | 26,66 | 26,85 | -1,52% | - |
| 28.07.2026 | 26,48 | 27,28 | 26,38 | 27,27 | 3,18% | - |
| 27.07.2026 | 25,85 | 26,51 | 25,85 | 26,43 | 2,17% | - |
| 24.07.2026 | 26,02 | 26,07 | 25,54 | 25,87 | -1,47% | - |
| 23.07.2026 | 24,89 | 27,05 | 24,71 | 26,25 | 5,36% | - |
| 22.07.2026 | 24,24 | 25,06 | 23,99 | 24,92 | 2,85% | - |
| 21.07.2026 | 24,48 | 24,68 | 23,92 | 24,23 | -1,42% | - |
| 20.07.2026 | 24,89 | 24,90 | 24,54 | 24,58 | -1,17% | - |
| 17.07.2026 | 24,53 | 25,07 | 24,51 | 24,87 | 0,26% | - |
| 16.07.2026 | 25,12 | 25,17 | 24,52 | 24,80 | -1,02% | - |
| 15.07.2026 | 25,04 | 25,19 | 24,33 | 25,06 | 0,16% | - |
| 14.07.2026 | 24,77 | 25,15 | 24,36 | 25,02 | 0,81% | - |
| 13.07.2026 | 25,09 | 25,55 | 24,49 | 24,82 | -1,39% | - |
| 10.07.2026 | 24,57 | 25,22 | 24,50 | 25,17 | 1,86% | - |
| 09.07.2026 | 25,43 | 25,52 | 24,68 | 24,71 | -2,14% | 60,00 |
| 08.07.2026 | 25,91 | 25,91 | 25,04 | 25,25 | -2,55% | 5.794,00 |
| 07.07.2026 | 25,66 | 26,27 | 25,61 | 25,91 | 0,62% | 2.000,00 |
| 06.07.2026 | 26,80 | 26,81 | 25,74 | 25,75 | -3,88% | 3.000,00 |
| 03.07.2026 | 26,26 | 26,84 | 25,99 | 26,79 | 2,49% | - |
| 02.07.2026 | 25,67 | 26,24 | 25,56 | 26,14 | 1,91% | 2.000,00 |
| 01.07.2026 | 26,18 | 26,19 | 25,55 | 25,65 | -1,97% | - |
| 30.06.2026 | 26,91 | 26,95 | 26,06 | 26,16 | -2,48% | - |
| 29.06.2026 | 27,98 | 28,13 | 26,76 | 26,83 | -4,25% | 6,00 |
| 26.06.2026 | 28,32 | 28,64 | 27,50 | 28,02 | -0,99% | - |
| 25.06.2026 | 28,99 | 29,12 | 28,27 | 28,30 | -1,46% | - |
| 24.06.2026 | 28,45 | 28,78 | 28,41 | 28,72 | 1,09% | - |
| 23.06.2026 | 28,45 | 28,81 | 28,35 | 28,41 | -1,18% | - |
| 22.06.2026 | 28,39 | 28,83 | 28,33 | 28,75 | 1,27% | - |
| 19.06.2026 | 28,43 | 28,49 | 28,05 | 28,39 | -0,18% | - |
| 18.06.2026 | 28,56 | 28,92 | 28,37 | 28,44 | -0,84% | - |
| 17.06.2026 | 28,82 | 28,95 | 28,21 | 28,68 | -0,62% | - |
| 16.06.2026 | 28,70 | 28,97 | 28,48 | 28,86 | 0,66% | - |
| 15.06.2026 | 28,82 | 29,45 | 28,52 | 28,67 | -0,83% | - |
| 12.06.2026 | 28,76 | 28,94 | 28,42 | 28,91 | 1,08% | - |
| 11.06.2026 | 28,29 | 28,73 | 28,18 | 28,60 | 0,81% | - |
| 10.06.2026 | 28,40 | 28,56 | 28,02 | 28,37 | 0,25% | 400,00 |
| 09.06.2026 | 28,28 | 28,61 | 27,98 | 28,30 | 0,34% | - |
| 08.06.2026 | 28,00 | 28,52 | 27,97 | 28,20 | 0,09% | - |
| 05.06.2026 | 27,79 | 28,95 | 27,79 | 28,18 | 0,48% | 50,00 |
| 04.06.2026 | 28,25 | 28,41 | 27,91 | 28,04 | -0,78% | - |
| 03.06.2026 | 27,90 | 28,75 | 27,82 | 28,26 | 1,34% | - |
| 02.06.2026 | 28,15 | 28,42 | 27,83 | 27,89 | -1,10% | 9,00 |
| 01.06.2026 | 28,74 | 28,89 | 27,96 | 28,20 | -2,03% | - |
| 29.05.2026 | 28,80 | 29,28 | 28,68 | 28,78 | -0,14% | - |
| 28.05.2026 | 28,77 | 29,05 | 28,49 | 28,82 | 0,09% | - |
| 27.05.2026 | 28,78 | 29,13 | 28,61 | 28,80 | -0,02% | - |
| 26.05.2026 | 29,03 | 29,10 | 28,64 | 28,80 | -0,78% | - |
| 25.05.2026 | 28,63 | 29,14 | 28,63 | 29,03 | 1,34% | - |