28,315€
0,19%
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 | 28,34 | 28,55 | 28,23 | 28,30 | 0,09% | - |
| 10.06.2026 | 28,35 | 28,55 | 28,02 | 28,27 | -0,51% | - |
| 09.06.2026 | 28,28 | 28,62 | 27,99 | 28,42 | 0,53% | - |
| 08.06.2026 | 28,01 | 28,52 | 27,84 | 28,27 | 0,25% | - |
| 05.06.2026 | 27,96 | 28,95 | 27,90 | 28,20 | 0,62% | - |
| 04.06.2026 | 28,23 | 28,41 | 27,91 | 28,02 | -0,78% | - |
| 03.06.2026 | 27,85 | 28,75 | 27,82 | 28,24 | 1,24% | 2.250,00 |
| 02.06.2026 | 28,18 | 28,42 | 27,80 | 27,90 | -0,89% | 1.100,00 |
| 01.06.2026 | 28,81 | 28,90 | 27,96 | 28,15 | -2,02% | 2.050,00 |
| 29.05.2026 | 28,89 | 29,28 | 28,69 | 28,73 | -0,17% | - |
| 28.05.2026 | 28,64 | 29,04 | 28,62 | 28,78 | 0,05% | - |
| 27.05.2026 | 28,78 | 29,13 | 28,61 | 28,76 | -0,07% | - |
| 26.05.2026 | 28,92 | 29,03 | 28,64 | 28,78 | -0,86% | - |
| 25.05.2026 | 29,00 | 29,14 | 28,88 | 29,03 | 1,52% | - |
| 22.05.2026 | 29,24 | 29,28 | 28,56 | 28,60 | -2,34% | - |
| 21.05.2026 | 29,00 | 29,51 | 28,62 | 29,28 | 0,60% | - |
| 20.05.2026 | 28,89 | 29,26 | 28,85 | 29,11 | 0,47% | - |
| 19.05.2026 | 28,99 | 29,93 | 28,79 | 28,97 | -0,45% | - |
| 18.05.2026 | 27,50 | 29,12 | 27,36 | 29,10 | 4,94% | 11.600,00 |
| 15.05.2026 | 28,31 | 28,67 | 27,71 | 27,73 | -3,13% | - |
| 14.05.2026 | 28,28 | 28,79 | 28,23 | 28,63 | 1,35% | - |
| 13.05.2026 | 28,57 | 28,59 | 28,03 | 28,25 | -0,83% | - |
| 12.05.2026 | 28,15 | 28,49 | 27,97 | 28,48 | 0,73% | - |
| 11.05.2026 | 28,15 | 28,42 | 28,00 | 28,28 | -0,02% | - |
| 08.05.2026 | 28,00 | 28,36 | 27,84 | 28,28 | 1,29% | - |
| 07.05.2026 | 28,35 | 28,45 | 27,88 | 27,92 | -1,48% | - |
| 06.05.2026 | 28,45 | 28,58 | 27,96 | 28,34 | 0,57% | - |
| 05.05.2026 | 28,69 | 29,05 | 27,96 | 28,18 | -1,62% | - |
| 04.05.2026 | 28,68 | 28,96 | 28,35 | 28,65 | 0,00% | - |
| 30.04.2026 | 28,29 | 28,71 | 27,53 | 28,65 | 0,60% | - |
| 29.04.2026 | 28,78 | 28,82 | 28,30 | 28,48 | -0,73% | - |
| 28.04.2026 | 28,36 | 29,41 | 28,32 | 28,69 | 1,07% | - |
| 27.04.2026 | 28,63 | 28,66 | 28,24 | 28,38 | -1,25% | - |
| 24.04.2026 | 28,58 | 28,83 | 28,40 | 28,74 | 0,72% | - |
| 23.04.2026 | 28,17 | 28,74 | 28,17 | 28,54 | 0,72% | - |
| 22.04.2026 | 28,21 | 28,61 | 28,20 | 28,33 | 1,34% | - |
| 21.04.2026 | 28,80 | 28,98 | 27,91 | 27,96 | -2,85% | - |
| 20.04.2026 | 28,47 | 29,03 | 28,47 | 28,78 | 0,09% | - |
| 17.04.2026 | 29,62 | 29,87 | 28,70 | 28,75 | -2,61% | - |
| 16.04.2026 | 29,86 | 29,88 | 29,21 | 29,52 | -0,72% | - |
| 15.04.2026 | 30,07 | 30,27 | 29,63 | 29,74 | -1,39% | - |
| 14.04.2026 | 29,72 | 30,54 | 29,58 | 30,16 | 1,29% | 270,00 |
| 13.04.2026 | 29,66 | 29,93 | 29,11 | 29,77 | -0,80% | - |
| 10.04.2026 | 30,32 | 30,53 | 29,92 | 30,01 | -1,06% | - |
| 09.04.2026 | 29,65 | 30,42 | 29,59 | 30,33 | 1,74% | - |
| 08.04.2026 | 30,65 | 30,77 | 29,43 | 29,81 | 1,05% | - |
| 07.04.2026 | 28,80 | 30,27 | 28,76 | 29,50 | 2,08% | - |
| 02.04.2026 | 27,43 | 28,91 | 27,41 | 28,90 | 3,01% | - |
| 01.04.2026 | 28,11 | 28,34 | 27,86 | 28,06 | 0,32% | - |
| 31.03.2026 | 27,23 | 28,12 | 27,10 | 27,97 | 3,77% | - |
| 30.03.2026 | 26,28 | 27,24 | 26,23 | 26,95 | 2,65% | - |
| 27.03.2026 | 26,33 | 26,52 | 25,98 | 26,26 | 0,10% | - |
| 26.03.2026 | 26,19 | 26,52 | 25,97 | 26,23 | -0,36% | - |
| 25.03.2026 | 26,70 | 26,78 | 25,72 | 26,33 | -1,61% | - |
| 24.03.2026 | 25,43 | 26,85 | 25,36 | 26,76 | 4,35% | - |
| 23.03.2026 | 25,23 | 26,20 | 24,73 | 25,64 | 0,14% | - |
| 20.03.2026 | 27,28 | 27,46 | 25,43 | 25,61 | -6,23% | - |
| 19.03.2026 | 28,86 | 29,15 | 27,01 | 27,31 | -5,47% | - |
| 18.03.2026 | 29,94 | 29,95 | 28,87 | 28,89 | -2,66% | - |
| 17.03.2026 | 29,04 | 30,00 | 29,01 | 29,68 | 1,54% | 1.218,00 |
| 16.03.2026 | 29,55 | 29,68 | 29,02 | 29,23 | -0,14% | - |
| 13.03.2026 | 28,64 | 29,64 | 28,36 | 29,27 | 2,13% | - |
| 12.03.2026 | 28,97 | 29,36 | 28,11 | 28,66 | -1,97% | - |
| 11.03.2026 | 29,37 | 29,69 | 29,13 | 29,23 | -0,27% | - |
| 10.03.2026 | 29,59 | 30,13 | 29,27 | 29,31 | -1,15% | - |
| 09.03.2026 | 28,66 | 29,85 | 28,39 | 29,65 | 0,37% | - |
| 06.03.2026 | 30,04 | 30,42 | 28,65 | 29,54 | -1,32% | - |
| 05.03.2026 | 30,37 | 30,85 | 29,64 | 29,94 | -2,13% | - |
| 04.03.2026 | 30,14 | 30,63 | 29,81 | 30,59 | 1,04% | - |
| 03.03.2026 | 32,05 | 32,13 | 30,12 | 30,27 | -6,44% | 14.664,00 |
| 02.03.2026 | 31,32 | 32,69 | 30,19 | 32,36 | 1,60% | 13.330,00 |
| 27.02.2026 | 30,85 | 32,71 | 30,43 | 31,85 | 2,63% | - |
| 26.02.2026 | 30,96 | 31,35 | 30,82 | 31,03 | 0,08% | - |
| 25.02.2026 | 30,65 | 31,02 | 30,26 | 31,01 | 0,78% | - |
| 24.02.2026 | 30,69 | 31,35 | 30,65 | 30,77 | 0,24% | - |
| 23.02.2026 | 30,36 | 30,92 | 30,32 | 30,69 | 0,67% | - |
| 20.02.2026 | 30,02 | 30,50 | 29,90 | 30,49 | 1,68% | - |
| 19.02.2026 | 30,46 | 30,61 | 29,88 | 29,98 | -1,53% | 2.400,00 |
| 18.02.2026 | 30,59 | 30,85 | 30,36 | 30,45 | -0,29% | - |
| 17.02.2026 | 29,83 | 30,59 | 29,62 | 30,54 | 1,97% | - |
| 16.02.2026 | 29,96 | 30,12 | 29,57 | 29,95 | 0,00% | - |
| 13.02.2026 | 29,32 | 30,40 | 29,31 | 29,95 | 2,38% | - |
| 12.02.2026 | 28,91 | 29,42 | 28,72 | 29,25 | 1,42% | - |
| 11.02.2026 | 28,51 | 29,16 | 28,50 | 28,84 | 1,44% | - |
| 10.02.2026 | 27,93 | 28,62 | 27,86 | 28,43 | 1,64% | - |
| 09.02.2026 | 27,99 | 28,08 | 27,17 | 27,97 | 1,64% | - |
| 06.02.2026 | 27,81 | 27,92 | 27,13 | 27,52 | -0,97% | - |
| 05.02.2026 | 27,78 | 27,93 | 27,21 | 27,79 | 0,31% | 5.050,00 |
| 04.02.2026 | 26,01 | 27,96 | 25,98 | 27,71 | 7,01% | - |
| 03.02.2026 | 26,14 | 26,24 | 25,49 | 25,89 | -0,63% | - |
| 02.02.2026 | 25,69 | 26,36 | 25,68 | 26,06 | 0,42% | - |
| 30.01.2026 | 26,16 | 26,21 | 25,68 | 25,95 | -1,27% | - |
| 29.01.2026 | 25,71 | 26,29 | 25,43 | 26,28 | 2,54% | - |
| 28.01.2026 | 25,41 | 25,66 | 24,97 | 25,63 | 1,79% | - |
| 27.01.2026 | 26,06 | 26,08 | 25,04 | 25,18 | -3,06% | - |
| 26.01.2026 | 25,74 | 26,17 | 25,61 | 25,98 | 0,95% | - |
| 23.01.2026 | 25,57 | 25,88 | 25,53 | 25,73 | 0,59% | - |
| 22.01.2026 | 25,43 | 25,71 | 24,78 | 25,58 | 0,41% | - |
| 21.01.2026 | 25,15 | 25,57 | 24,86 | 25,48 | 1,57% | - |
| 20.01.2026 | 25,85 | 25,88 | 24,91 | 25,08 | -3,32% | - |