13,600€
1,49%
Echtzeit-Aktienkurs CELLNEX TELECOM S.A.
Bid:
Ask:
Aktienkurse zur CELLNEX TELECOM S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 13,50 | 13,65 | 13,30 | 13,60 | 1,49% | - |
| 04.11.2026 | 12,80 | 13,45 | 12,80 | 13,40 | 2,29% | - |
| 03.11.2026 | 13,10 | 13,20 | 12,90 | 13,10 | 0,00% | - |
| 02.11.2026 | 12,80 | 13,15 | 12,80 | 13,10 | 0,77% | - |
| 30.10.2026 | 12,90 | 13,05 | 12,80 | 13,00 | 0,78% | - |
| 29.10.2026 | 12,50 | 12,90 | 12,50 | 12,90 | 2,38% | - |
| 28.10.2026 | 12,80 | 12,80 | 12,40 | 12,60 | -1,56% | - |
| 27.10.2026 | 12,80 | 12,80 | 12,55 | 12,80 | 0,79% | - |
| 26.10.2026 | 12,80 | 12,80 | 12,60 | 12,70 | -3,05% | - |
| 23.10.2026 | 13,00 | 13,40 | 12,95 | 13,10 | 1,16% | - |
| 22.10.2026 | 12,60 | 13,00 | 12,60 | 12,95 | 1,17% | - |
| 21.10.2026 | 13,00 | 13,00 | 12,60 | 12,80 | -1,54% | - |
| 20.10.2026 | 12,50 | 13,00 | 12,50 | 13,00 | 1,56% | - |
| 19.10.2026 | 12,40 | 13,00 | 12,40 | 12,80 | 0,00% | - |
| 16.10.2026 | 12,40 | 12,85 | 12,40 | 12,80 | 0,00% | - |
| 15.10.2026 | 12,30 | 12,80 | 12,30 | 12,80 | 4,07% | - |
| 14.10.2026 | 12,10 | 12,60 | 12,10 | 12,30 | 0,00% | - |
| 13.10.2026 | 12,30 | 12,50 | 12,10 | 12,30 | 0,00% | - |
| 12.10.2026 | 11,70 | 12,40 | 11,70 | 12,30 | 1,65% | - |
| 09.10.2026 | 11,40 | 12,10 | 11,30 | 12,10 | 6,14% | - |
| 08.10.2026 | 11,50 | 11,50 | 11,15 | 11,40 | -0,87% | - |
| 07.10.2026 | 11,40 | 11,60 | 11,35 | 11,50 | 0,00% | - |
| 06.10.2026 | 11,30 | 11,60 | 11,30 | 11,50 | 0,88% | - |
| 05.10.2026 | 11,40 | 11,50 | 11,20 | 11,40 | 0,00% | - |
| 02.10.2026 | 11,20 | 11,50 | 11,00 | 11,40 | 2,70% | - |
| 01.10.2026 | 11,30 | 11,30 | 10,90 | 11,10 | -1,77% | - |
| 30.09.2026 | 11,50 | 11,60 | 11,15 | 11,30 | -0,88% | - |
| 29.09.2026 | 11,70 | 11,80 | 11,25 | 11,40 | -2,56% | - |
| 28.09.2026 | 12,40 | 12,40 | 11,60 | 11,70 | -3,31% | - |
| 25.09.2026 | 12,50 | 12,50 | 11,90 | 12,10 | -0,82% | - |
| 24.09.2026 | 12,60 | 12,60 | 12,00 | 12,20 | -3,17% | - |
| 23.09.2026 | 12,80 | 12,80 | 12,35 | 12,60 | -1,56% | - |
| 22.09.2026 | 12,80 | 12,80 | 12,55 | 12,80 | -0,78% | - |
| 21.09.2026 | 12,80 | 12,90 | 12,40 | 12,90 | 2,38% | - |
| 18.09.2026 | 12,80 | 12,80 | 12,40 | 12,60 | 0,00% | - |
| 17.09.2026 | 12,80 | 12,80 | 12,45 | 12,60 | -1,56% | - |
| 16.09.2026 | 12,80 | 12,80 | 12,60 | 12,80 | 0,00% | - |
| 15.09.2026 | 12,70 | 12,80 | 12,60 | 12,80 | 0,00% | - |
| 14.09.2026 | 12,80 | 12,90 | 12,60 | 12,80 | -0,78% | - |
| 11.09.2026 | 12,80 | 12,90 | 12,60 | 12,90 | 2,38% | - |
| 10.09.2026 | 12,80 | 12,80 | 12,50 | 12,60 | 0,80% | - |
| 09.09.2026 | 13,00 | 13,00 | 12,35 | 12,50 | -1,57% | - |
| 08.09.2026 | 13,00 | 13,00 | 12,60 | 12,70 | 0,00% | - |
| 07.09.2026 | 13,00 | 13,00 | 12,70 | 12,70 | -1,55% | - |
| 04.09.2026 | 12,90 | 13,00 | 12,70 | 12,90 | -0,77% | - |
| 03.09.2026 | 13,00 | 13,00 | 12,80 | 13,00 | 1,56% | - |
| 02.09.2026 | 13,10 | 13,10 | 12,50 | 12,80 | 0,00% | - |
| 01.09.2026 | 13,30 | 13,30 | 12,70 | 12,80 | -3,76% | - |
| 31.08.2026 | 13,30 | 13,35 | 13,10 | 13,30 | 0,76% | - |
| 28.08.2026 | 13,30 | 13,30 | 13,00 | 13,20 | -0,75% | - |
| 27.08.2026 | 13,30 | 13,40 | 13,10 | 13,30 | -0,75% | - |
| 26.08.2026 | 13,60 | 13,70 | 13,30 | 13,40 | -1,47% | - |
| 25.08.2026 | 13,40 | 13,60 | 13,30 | 13,60 | 1,49% | - |
| 24.08.2026 | 13,30 | 13,40 | 13,10 | 13,40 | 2,29% | - |
| 21.08.2026 | 13,30 | 13,30 | 12,95 | 13,10 | -0,76% | - |
| 20.08.2026 | 13,00 | 13,20 | 13,00 | 13,20 | -0,75% | - |
| 19.08.2026 | 13,20 | 13,30 | 12,90 | 13,30 | -5,67% | - |
| 05.05.2026 | 14,00 | 14,55 | 13,90 | 14,10 | -2,08% | - |
| 04.05.2026 | 14,40 | 14,40 | 14,20 | 14,40 | 0,00% | - |
| 30.04.2026 | 14,15 | 14,40 | 13,80 | 14,40 | 0,70% | - |
| 29.04.2026 | 14,40 | 14,50 | 14,10 | 14,30 | -0,69% | - |
| 28.04.2026 | 14,30 | 14,70 | 14,20 | 14,40 | 1,41% | - |
| 27.04.2026 | 14,30 | 14,40 | 14,10 | 14,20 | -1,39% | 4.250,00 |
| 24.04.2026 | 14,40 | 14,40 | 14,20 | 14,40 | 0,70% | - |
| 23.04.2026 | 14,10 | 14,35 | 14,10 | 14,30 | 0,00% | - |
| 22.04.2026 | 14,20 | 14,30 | 14,05 | 14,30 | 2,51% | - |
| 21.04.2026 | 14,10 | 14,50 | 13,90 | 13,95 | -3,13% | - |
| 20.04.2026 | 14,35 | 14,50 | 14,20 | 14,40 | -0,69% | - |
| 17.04.2026 | 14,95 | 14,95 | 14,30 | 14,50 | -2,03% | - |
| 16.04.2026 | 14,90 | 15,00 | 14,60 | 14,80 | -0,67% | - |
| 15.04.2026 | 14,70 | 15,15 | 14,70 | 14,90 | -1,32% | - |
| 14.04.2026 | 14,90 | 15,30 | 14,75 | 15,10 | 1,34% | - |
| 13.04.2026 | 14,80 | 15,15 | 14,60 | 14,90 | -1,32% | - |
| 10.04.2026 | 15,10 | 15,30 | 14,90 | 15,10 | -0,66% | 196,00 |
| 09.04.2026 | 14,90 | 15,20 | 14,85 | 15,20 | 1,33% | - |
| 08.04.2026 | 15,30 | 15,40 | 14,70 | 15,00 | 1,35% | - |
| 07.04.2026 | 14,60 | 15,10 | 14,40 | 14,80 | 2,07% | - |
| 02.04.2026 | 13,85 | 14,50 | 13,85 | 14,50 | 2,84% | - |
| 01.04.2026 | 14,10 | 14,20 | 13,90 | 14,10 | 0,71% | - |
| 31.03.2026 | 13,70 | 14,10 | 13,60 | 14,00 | 2,94% | - |
| 30.03.2026 | 13,20 | 13,60 | 13,10 | 13,60 | 3,03% | - |
| 27.03.2026 | 13,20 | 13,30 | 13,00 | 13,20 | 0,00% | - |
| 26.03.2026 | 13,20 | 13,30 | 13,00 | 13,20 | 0,00% | - |
| 25.03.2026 | 13,40 | 13,40 | 12,85 | 13,20 | -1,49% | - |
| 24.03.2026 | 12,80 | 13,50 | 12,70 | 13,40 | 3,88% | - |
| 23.03.2026 | 12,70 | 13,10 | 12,40 | 12,90 | 0,00% | - |
| 20.03.2026 | 13,70 | 13,70 | 12,70 | 12,90 | -5,84% | - |
| 19.03.2026 | 14,50 | 14,70 | 13,45 | 13,70 | -5,52% | - |
| 18.03.2026 | 14,85 | 15,00 | 14,50 | 14,50 | -2,68% | - |
| 17.03.2026 | 14,20 | 15,00 | 14,20 | 14,90 | 2,05% | - |
| 16.03.2026 | 14,80 | 14,80 | 14,45 | 14,60 | -0,68% | - |
| 13.03.2026 | 14,30 | 14,80 | 14,20 | 14,70 | 2,08% | - |
| 12.03.2026 | 14,60 | 14,70 | 14,05 | 14,40 | -1,37% | - |
| 11.03.2026 | 14,80 | 14,80 | 14,50 | 14,60 | -0,68% | - |
| 10.03.2026 | 14,80 | 15,10 | 14,60 | 14,70 | -1,34% | - |
| 09.03.2026 | 14,35 | 14,90 | 14,15 | 14,90 | 0,68% | - |
| 06.03.2026 | 15,15 | 15,20 | 14,30 | 14,80 | -1,33% | - |
| 05.03.2026 | 15,25 | 15,40 | 14,85 | 15,00 | -1,96% | - |
| 04.03.2026 | 15,20 | 15,30 | 14,90 | 15,30 | 0,66% | - |
| 03.03.2026 | 16,10 | 16,10 | 15,00 | 15,20 | -6,17% | - |