Cellnex Telecom S.A. CLNX
BME · Spanien · Industriedienstleistungen
€22,17-0,37 (-1,64 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €22,17 | -1,64 % | €22,30 | €22,42 | €21,84 | 1,33M |
| 2026-09-30 | €22,54 | -0,44 % | €22,48 | €23,10 | €22,32 | 1,52M |
| 2026-09-29 | €22,64 | -3,04 % | €23,25 | €23,29 | €22,64 | 1,55M |
| 2026-09-28 | €23,35 | -2,67 % | €24,13 | €24,28 | €23,35 | 1,30M |
| 2026-09-25 | €23,99 | -1,11 % | €24,25 | €24,72 | €23,99 | 1,34M |
| 2026-09-24 | €24,26 | -2,96 % | €25,09 | €25,09 | €24,14 | 1,40M |
| 2026-09-23 | €25,00 | -1,30 % | €25,45 | €25,47 | €24,93 | 1,01M |
| 2026-09-22 | €25,33 | -0,98 % | €25,56 | €25,66 | €25,19 | 1,41M |
| 2026-09-21 | €25,58 | +2,32 % | €25,00 | €25,81 | €24,83 | 1,56M |
| 2026-09-18 | €25,00 | -0,28 % | €25,04 | €25,32 | €24,80 | 5,28M |
| 2026-09-17 | €25,07 | -1,45 % | €25,37 | €25,50 | €25,04 | 2,00M |
| 2026-09-16 | €25,44 | +0,16 % | €25,29 | €25,67 | €25,23 | 3,60M |
| 2026-09-15 | €25,40 | -0,12 % | €25,30 | €25,53 | €25,16 | 850,97K |
| 2026-09-14 | €25,43 | -0,93 % | €25,67 | €25,87 | €25,28 | 757,61K |
| 2026-09-11 | €25,67 | +1,74 % | €25,18 | €25,77 | €25,13 | 914,84K |
| 2026-09-10 | €25,23 | +1,41 % | €24,97 | €25,57 | €24,97 | 973,69K |
| 2026-09-09 | €24,88 | -2,05 % | €25,25 | €25,58 | €24,85 | 950,86K |
| 2026-09-08 | €25,40 | +0,08 % | €25,31 | €25,57 | €25,29 | 837,79K |
| 2026-09-07 | €25,38 | -1,09 % | €25,52 | €25,86 | €25,31 | 560,22K |
| 2026-09-04 | €25,66 | -1,27 % | €25,50 | €26,04 | €25,40 | 1,27M |
| 2026-09-03 | €25,99 | +1,92 % | €25,55 | €26,01 | €25,52 | 1,41M |
| 2026-09-02 | €25,50 | -0,35 % | €25,55 | €25,68 | €25,16 | 1,32M |
| 2026-09-01 | €25,59 | -3,36 % | €26,37 | €26,45 | €25,45 | 1,72M |
| 2026-08-31 | €26,48 | +0,91 % | €26,21 | €26,64 | €26,21 | 1,64M |
| 2026-08-28 | €26,24 | -0,61 % | €26,41 | €26,60 | €26,11 | 771,12K |
| 2026-08-27 | €26,40 | -1,31 % | €26,58 | €26,74 | €26,20 | 1,07M |
| 2026-08-26 | €26,75 | -1,51 % | €27,28 | €27,30 | €26,68 | 1,19M |
| 2026-08-25 | €27,16 | +1,76 % | €26,80 | €27,29 | €26,54 | 1,11M |
| 2026-08-24 | €26,69 | +2,10 % | €26,30 | €26,69 | €26,29 | 1,27M |
| 2026-08-21 | €26,14 | -0,31 % | €26,30 | €26,55 | €26,12 | 1,20M |
| 2026-08-20 | €26,22 | -0,94 % | €26,47 | €26,56 | €26,17 | 861,98K |
| 2026-08-19 | €26,47 | -0,30 % | €26,09 | €26,60 | €25,73 | 1,35M |
| 2026-08-18 | €26,55 | -1,67 % | €27,01 | €27,18 | €26,55 | 1,44M |
| 2026-08-17 | €27,00 | -2,32 % | €27,58 | €27,72 | €27,00 | 862,04K |
| 2026-08-14 | €27,64 | +0,80 % | €27,52 | €27,76 | €27,39 | 658,44K |
| 2026-08-13 | €27,42 | -0,18 % | €27,60 | €27,66 | €27,36 | 658,08K |
| 2026-08-12 | €27,47 | +1,48 % | €27,12 | €27,64 | €27,12 | 812,55K |
| 2026-08-11 | €27,07 | -0,07 % | €27,10 | €27,43 | €26,89 | 1,08M |
| 2026-08-10 | €27,09 | -1,71 % | €27,58 | €27,73 | €26,96 | 999,18K |
| 2026-08-07 | €27,56 | +2,84 % | €26,87 | €27,77 | €26,72 | 1,23M |
| 2026-08-06 | €26,80 | +3,59 % | €25,87 | €26,90 | €25,86 | 1,19M |
| 2026-08-05 | €25,87 | -2,74 % | €26,75 | €26,75 | €25,86 | 1,04M |
| 2026-08-04 | €26,60 | 0,00 % | €26,50 | €26,81 | €26,45 | 903,25K |
| 2026-08-03 | €26,60 | -1,00 % | €26,78 | €26,81 | €26,26 | 1,38M |
| 2026-07-31 | €26,87 | -0,37 % | €27,45 | €27,72 | €26,51 | 2,04M |
| 2026-07-30 | €26,97 | -0,30 % | €26,95 | €27,21 | €26,67 | 1,40M |
| 2026-07-29 | €27,05 | -0,59 % | €27,19 | €27,19 | €26,66 | 1,63M |
| 2026-07-28 | €27,21 | +3,15 % | €26,75 | €27,21 | €26,59 | 1,68M |
| 2026-07-27 | €26,38 | +1,70 % | €26,27 | €26,52 | €25,94 | 1,15M |
| 2026-07-24 | €25,94 | -0,23 % | €26,00 | €26,00 | €25,53 | 2,01M |
| 2026-07-23 | €26,00 | +4,29 % | €24,80 | €27,24 | €24,71 | 3,63M |
| 2026-07-22 | €24,93 | +3,06 % | €24,28 | €25,06 | €23,98 | 2,01M |
| 2026-07-21 | €24,19 | -1,63 % | €24,60 | €24,63 | €23,92 | 1,53M |
| 2026-07-20 | €24,59 | -0,81 % | €24,60 | €24,89 | €24,59 | 1,12M |
| 2026-07-17 | €24,79 | -0,04 % | €24,80 | €25,07 | €24,57 | 1,15M |
| 2026-07-16 | €24,80 | -1,04 % | €24,94 | €24,99 | €24,52 | 728,90K |
| 2026-07-15 | €25,06 | +0,20 % | €24,60 | €25,06 | €24,33 | 898,18K |
| 2026-07-14 | €25,01 | +0,32 % | €24,71 | €25,17 | €24,36 | 1,38M |
| 2026-07-13 | €24,93 | -0,99 % | €24,83 | €25,56 | €24,81 | 1,39M |
| 2026-07-10 | €25,18 | +1,90 % | €24,65 | €25,22 | €24,64 | 1,11M |
| 2026-07-09 | €24,71 | -2,22 % | €25,20 | €25,31 | €24,67 | 2,05M |
| 2026-07-08 | €25,27 | -2,02 % | €25,60 | €25,65 | €25,04 | 1,27M |
| 2026-07-07 | €25,79 | +0,12 % | €25,88 | €26,26 | €25,77 | 2,98M |
| 2026-07-06 | €25,76 | -3,45 % | €26,79 | €26,80 | €25,76 | 1,46M |
| 2026-07-03 | €26,68 | +1,95 % | €26,07 | €26,84 | €25,99 | 1,67M |
| 2026-07-02 | €26,17 | +2,07 % | €25,62 | €26,24 | €25,57 | 2,38M |
| 2026-07-01 | €25,64 | -1,95 % | €26,18 | €26,18 | €25,55 | 2,27M |
| 2026-06-30 | €26,15 | -2,28 % | €26,59 | €26,78 | €26,05 | 1,85M |
| 2026-06-29 | €26,76 | -4,53 % | €27,97 | €28,00 | €26,76 | 1,13M |
| 2026-06-26 | €28,03 | -1,02 % | €28,43 | €28,65 | €27,50 | 1,28M |
| 2026-06-25 | €28,32 | -2,34 % | €29,00 | €29,08 | €28,32 | 1,10M |
| 2026-06-24 | €29,00 | +2,04 % | €28,50 | €29,10 | €28,50 | 1,19M |
| 2026-06-23 | €28,42 | -1,25 % | €28,66 | €28,80 | €28,35 | 1,45M |
| 2026-06-22 | €28,78 | +1,16 % | €28,34 | €28,80 | €28,33 | 982,89K |
| 2026-06-19 | €28,45 | +0,21 % | €28,39 | €28,49 | €28,04 | 1,77M |
| 2026-06-18 | €28,39 | -1,39 % | €28,75 | €28,91 | €28,37 | 1,43M |
| 2026-06-17 | €28,79 | -0,42 % | €28,83 | €28,93 | €28,21 | 1,43M |
| 2026-06-16 | €28,91 | +0,70 % | €28,70 | €28,99 | €28,48 | 1,23M |
| 2026-06-15 | €28,71 | -0,55 % | €29,32 | €29,44 | €28,52 | 1,35M |
| 2026-06-12 | €28,87 | +2,27 % | €28,63 | €28,94 | €28,41 | 1,08M |
| 2026-06-11 | €28,23 | -0,53 % | €28,32 | €28,58 | €28,18 | 1,12M |
| 2026-06-10 | €28,38 | +0,42 % | €28,33 | €28,55 | €28,02 | 1,48M |
| 2026-06-09 | €28,26 | -0,14 % | €28,10 | €28,61 | €28,08 | 3,33M |
| 2026-06-08 | €28,30 | -0,35 % | €28,11 | €28,52 | €27,84 | 1,08M |
| 2026-06-05 | €28,40 | +1,46 % | €28,24 | €28,94 | €28,22 | 1,17M |
| 2026-06-04 | €27,99 | -1,03 % | €28,01 | €28,40 | €27,91 | 737,65K |
| 2026-06-03 | €28,28 | +1,33 % | €28,05 | €28,75 | €28,05 | 1,02M |
| 2026-06-02 | €27,91 | -0,61 % | €28,25 | €28,42 | €27,83 | 1,01M |
| 2026-06-01 | €28,08 | -2,57 % | €28,76 | €28,81 | €27,95 | 11,81M |
| 2026-05-29 | €28,82 | +0,07 % | €29,10 | €29,27 | €28,68 | 2,44M |