28,315€
-0,09%
Echtzeit-Aktienkurs Cellnex Telecom S.A.
Bid:
Ask:
Aktienkurse zur Cellnex Telecom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 28,35 | 28,55 | 28,29 | 28,30 | -0,16% | 2,00 |
| 10.06.2026 | 28,37 | 28,50 | 28,21 | 28,34 | -0,25% | 128,00 |
| 09.06.2026 | 28,29 | 28,50 | 28,13 | 28,41 | 0,35% | 1.052,00 |
| 08.06.2026 | 28,22 | 28,50 | 27,93 | 28,31 | 0,50% | 868,00 |
| 05.06.2026 | 27,94 | 28,87 | 27,94 | 28,17 | 0,64% | 2.936,00 |
| 04.06.2026 | 28,15 | 28,19 | 27,92 | 27,99 | -1,17% | 100,00 |
| 03.06.2026 | 27,88 | 28,44 | 27,85 | 28,32 | 1,65% | 538,00 |
| 02.06.2026 | 28,19 | 28,35 | 27,81 | 27,86 | -1,21% | 1.853,00 |
| 01.06.2026 | 28,85 | 28,93 | 28,03 | 28,20 | -2,12% | 3.055,00 |
| 29.05.2026 | 28,94 | 29,16 | 28,76 | 28,81 | -0,52% | 728,00 |
| 28.05.2026 | 28,68 | 29,00 | 28,58 | 28,96 | 0,77% | 353,00 |
| 27.05.2026 | 28,83 | 28,84 | 28,64 | 28,74 | -0,07% | 967,00 |
| 26.05.2026 | 28,86 | 28,92 | 28,66 | 28,76 | -1,13% | 337,00 |
| 25.05.2026 | 29,03 | 29,09 | 28,88 | 29,09 | 1,68% | 482,00 |
| 22.05.2026 | 29,30 | 29,30 | 28,59 | 28,61 | -2,52% | 1.393,00 |
| 21.05.2026 | 28,95 | 29,35 | 28,76 | 29,35 | 0,82% | 531,00 |
| 20.05.2026 | 28,91 | 29,20 | 28,88 | 29,11 | 0,17% | 1.479,00 |
| 19.05.2026 | 29,06 | 29,90 | 29,00 | 29,06 | 0,52% | 4.130,00 |
| 18.05.2026 | 27,56 | 28,92 | 27,47 | 28,91 | 3,96% | 975,00 |
| 15.05.2026 | 28,37 | 28,53 | 27,81 | 27,81 | -2,66% | 192,00 |
| 14.05.2026 | 28,24 | 28,61 | 28,24 | 28,57 | 1,13% | 111,00 |
| 13.05.2026 | 28,34 | 28,34 | 28,10 | 28,25 | 0,00% | 81,00 |
| 12.05.2026 | 28,08 | 28,25 | 28,01 | 28,25 | 0,00% | 165,00 |
| 11.05.2026 | 28,11 | 28,25 | 28,11 | 28,25 | 0,21% | 408,00 |
| 08.05.2026 | 27,92 | 28,31 | 27,92 | 28,19 | 0,28% | 82,00 |
| 07.05.2026 | 28,30 | 28,41 | 28,11 | 28,11 | -0,64% | 690,00 |
| 06.05.2026 | 28,24 | 28,46 | 28,01 | 28,29 | 0,25% | 683,00 |
| 05.05.2026 | 28,72 | 29,01 | 28,01 | 28,22 | -1,67% | 479,00 |
| 04.05.2026 | 28,64 | 28,93 | 28,49 | 28,70 | 1,34% | 834,00 |
| 30.04.2026 | 28,01 | 28,32 | 27,70 | 28,32 | -0,74% | 198,00 |
| 29.04.2026 | 28,79 | 28,79 | 28,46 | 28,53 | -0,56% | 119,00 |
| 28.04.2026 | 28,36 | 29,35 | 28,36 | 28,69 | 0,95% | 876,00 |
| 27.04.2026 | 28,60 | 28,69 | 28,25 | 28,42 | -0,87% | 2.243,00 |
| 24.04.2026 | 28,62 | 28,68 | 28,54 | 28,67 | 1,27% | 397,00 |
| 23.04.2026 | 28,15 | 28,57 | 28,15 | 28,31 | -0,53% | 1.198,00 |
| 22.04.2026 | 28,21 | 28,59 | 28,21 | 28,46 | 0,39% | 84,00 |
| 21.04.2026 | 28,78 | 28,82 | 28,35 | 28,35 | -1,29% | 244,00 |
| 20.04.2026 | 28,44 | 28,91 | 28,44 | 28,72 | -0,55% | 522,00 |
| 17.04.2026 | 29,67 | 29,67 | 28,79 | 28,88 | -2,17% | 957,00 |
| 16.04.2026 | 29,81 | 29,91 | 29,20 | 29,52 | -0,71% | 2.758,00 |
| 15.04.2026 | 30,04 | 30,13 | 29,65 | 29,73 | -0,90% | 951,00 |
| 14.04.2026 | 29,67 | 30,46 | 29,67 | 30,00 | 0,77% | 3.868,00 |
| 13.04.2026 | 29,66 | 29,77 | 29,24 | 29,77 | -0,60% | 1.279,00 |
| 10.04.2026 | 30,37 | 30,37 | 29,92 | 29,95 | -1,32% | 2.922,00 |
| 09.04.2026 | 29,61 | 30,35 | 29,55 | 30,35 | 1,68% | 4.677,00 |
| 08.04.2026 | 30,72 | 30,72 | 29,54 | 29,85 | 2,16% | 5.416,00 |
| 07.04.2026 | 28,89 | 30,25 | 28,74 | 29,22 | 0,97% | 6.928,00 |
| 02.04.2026 | 27,49 | 28,94 | 27,42 | 28,94 | 3,21% | 2.531,00 |
| 01.04.2026 | 28,20 | 28,21 | 27,90 | 28,04 | 0,14% | 3.663,00 |
| 31.03.2026 | 27,23 | 28,02 | 27,23 | 28,00 | 2,64% | 1.301,00 |
| 30.03.2026 | 26,37 | 27,28 | 26,27 | 27,28 | 3,29% | 4.123,00 |
| 27.03.2026 | 26,34 | 26,44 | 26,06 | 26,41 | 0,72% | 3.628,00 |
| 26.03.2026 | 26,23 | 26,42 | 26,18 | 26,22 | -0,87% | 5.130,00 |
| 25.03.2026 | 26,72 | 26,75 | 25,70 | 26,45 | 0,34% | 2.094,00 |
| 24.03.2026 | 25,51 | 26,49 | 25,49 | 26,36 | 3,37% | 4.033,00 |
| 23.03.2026 | 25,29 | 26,14 | 24,81 | 25,50 | -0,12% | 6.419,00 |
| 20.03.2026 | 27,21 | 27,47 | 25,53 | 25,53 | -6,14% | 11.012,00 |
| 19.03.2026 | 28,85 | 29,13 | 27,03 | 27,20 | -5,78% | 8.389,00 |
| 18.03.2026 | 29,86 | 29,89 | 28,87 | 28,87 | -2,89% | 3.636,00 |
| 17.03.2026 | 29,08 | 29,93 | 29,08 | 29,73 | 1,82% | 1.709,00 |
| 16.03.2026 | 29,60 | 29,63 | 29,19 | 29,20 | -0,38% | 1.465,00 |
| 13.03.2026 | 28,70 | 29,60 | 28,50 | 29,31 | 2,88% | 3.871,00 |
| 12.03.2026 | 29,03 | 29,03 | 28,20 | 28,49 | -2,46% | 1.618,00 |
| 11.03.2026 | 29,42 | 29,63 | 29,21 | 29,21 | -0,81% | 2.468,00 |
| 10.03.2026 | 29,65 | 30,11 | 29,45 | 29,45 | 0,72% | 1.690,00 |
| 09.03.2026 | 28,70 | 29,24 | 28,42 | 29,24 | -1,18% | 6.133,00 |
| 06.03.2026 | 29,98 | 30,38 | 28,70 | 29,59 | -0,97% | 15.551,00 |
| 05.03.2026 | 30,43 | 30,71 | 29,88 | 29,88 | -1,78% | 3.270,00 |
| 04.03.2026 | 30,54 | 30,54 | 30,24 | 30,42 | -0,03% | 2.215,00 |
| 03.03.2026 | 32,05 | 32,11 | 30,10 | 30,43 | -6,34% | 13.613,00 |
| 02.03.2026 | 31,13 | 32,62 | 30,05 | 32,49 | 1,59% | 11.427,00 |
| 27.02.2026 | 30,80 | 32,68 | 30,51 | 31,98 | 2,96% | 16.377,00 |
| 26.02.2026 | 30,86 | 31,34 | 30,86 | 31,06 | 0,36% | 1.990,00 |
| 25.02.2026 | 30,51 | 31,06 | 30,51 | 30,95 | 1,48% | 2.472,00 |
| 24.02.2026 | 30,74 | 31,34 | 30,50 | 30,50 | -0,65% | 3.438,00 |
| 23.02.2026 | 30,26 | 30,97 | 30,26 | 30,70 | 0,59% | 7.558,00 |
| 20.02.2026 | 30,07 | 30,55 | 30,02 | 30,52 | 1,87% | 3.613,00 |
| 19.02.2026 | 30,39 | 30,58 | 29,83 | 29,96 | -1,48% | 4.037,00 |
| 18.02.2026 | 30,52 | 30,84 | 30,37 | 30,41 | -0,75% | 3.007,00 |
| 17.02.2026 | 29,88 | 30,64 | 29,59 | 30,64 | 2,30% | 4.319,00 |
| 16.02.2026 | 30,00 | 30,09 | 29,58 | 29,95 | 0,17% | 3.144,00 |
| 13.02.2026 | 29,37 | 30,24 | 29,35 | 29,90 | 1,46% | 7.620,00 |
| 12.02.2026 | 28,94 | 29,47 | 28,81 | 29,47 | 1,90% | 6.502,00 |
| 11.02.2026 | 28,53 | 29,14 | 28,45 | 28,92 | 1,87% | 11.204,00 |
| 10.02.2026 | 27,87 | 28,59 | 27,87 | 28,39 | 1,43% | 7.458,00 |
| 09.02.2026 | 28,15 | 28,15 | 27,26 | 27,99 | 1,67% | 5.993,00 |
| 06.02.2026 | 27,84 | 27,84 | 27,19 | 27,53 | -1,36% | 4.510,00 |
| 05.02.2026 | 27,73 | 27,91 | 27,26 | 27,91 | 0,79% | 1.887,00 |
| 04.02.2026 | 26,04 | 27,93 | 26,04 | 27,69 | 6,99% | 11.945,00 |
| 03.02.2026 | 26,19 | 26,23 | 25,62 | 25,88 | -0,88% | 1.211,00 |
| 02.02.2026 | 25,66 | 26,34 | 25,66 | 26,11 | 0,73% | 4.120,00 |
| 30.01.2026 | 26,12 | 26,16 | 25,80 | 25,92 | -1,26% | 1.204,00 |
| 29.01.2026 | 25,76 | 26,28 | 25,56 | 26,25 | 2,18% | 6.072,00 |
| 28.01.2026 | 25,45 | 25,69 | 24,98 | 25,69 | 1,66% | 1.535,00 |
| 27.01.2026 | 26,06 | 26,07 | 25,13 | 25,27 | -2,88% | 3.617,00 |
| 26.01.2026 | 25,78 | 26,09 | 25,62 | 26,02 | 0,85% | 1.981,00 |
| 23.01.2026 | 25,75 | 25,85 | 25,63 | 25,80 | 0,62% | 3.376,00 |
| 22.01.2026 | 25,41 | 25,69 | 24,81 | 25,64 | 1,91% | 5.606,00 |
| 21.01.2026 | 25,12 | 25,29 | 24,90 | 25,16 | 0,24% | 3.491,00 |
| 20.01.2026 | 25,89 | 25,89 | 24,92 | 25,10 | -3,42% | 6.165,00 |