25,190€
-2,76%
Echtzeit-Aktienkurs Cellnex Telecom S.A.
Bid:
Ask:
Aktienkurse zur Cellnex Telecom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 25,91 | 25,91 | 25,11 | 25,13 | -3,01% | 4.800,00 |
| 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% | - |
| 22.05.2026 | 29,28 | 29,38 | 28,55 | 28,64 | -2,27% | 200,00 |
| 21.05.2026 | 29,10 | 29,49 | 28,62 | 29,31 | 0,79% | - |
| 20.05.2026 | 28,96 | 29,26 | 28,86 | 29,08 | 0,28% | 21,00 |
| 19.05.2026 | 29,09 | 29,93 | 28,87 | 29,00 | -0,02% | - |
| 18.05.2026 | 27,61 | 29,07 | 27,36 | 29,00 | 4,64% | 1.160,00 |
| 15.05.2026 | 28,52 | 28,67 | 27,69 | 27,72 | -3,20% | - |
| 14.05.2026 | 28,25 | 28,79 | 28,23 | 28,63 | 1,47% | - |
| 13.05.2026 | 28,50 | 28,57 | 28,03 | 28,22 | -0,56% | 8,00 |
| 12.05.2026 | 28,17 | 28,49 | 27,97 | 28,38 | 0,46% | - |
| 11.05.2026 | 28,30 | 28,42 | 28,01 | 28,25 | -0,07% | 7,00 |
| 08.05.2026 | 27,93 | 28,37 | 27,84 | 28,27 | 0,96% | - |
| 07.05.2026 | 28,35 | 28,52 | 27,89 | 28,00 | -1,23% | - |
| 06.05.2026 | 28,19 | 28,59 | 27,96 | 28,35 | 1,29% | 400,00 |
| 05.05.2026 | 28,65 | 29,05 | 27,97 | 27,99 | -2,24% | - |
| 04.05.2026 | 28,64 | 28,96 | 28,35 | 28,63 | -0,10% | 1,00 |
| 30.04.2026 | 28,37 | 28,69 | 27,52 | 28,66 | 0,63% | - |
| 29.04.2026 | 28,73 | 28,82 | 28,29 | 28,48 | -0,85% | 4,00 |
| 28.04.2026 | 28,38 | 29,41 | 28,31 | 28,72 | 1,18% | - |
| 27.04.2026 | 28,71 | 28,71 | 28,24 | 28,39 | -1,15% | - |
| 24.04.2026 | 28,52 | 28,86 | 28,40 | 28,72 | 0,98% | - |
| 23.04.2026 | 28,36 | 28,73 | 28,08 | 28,44 | 0,25% | - |
| 22.04.2026 | 28,03 | 28,62 | 28,02 | 28,37 | 1,07% | - |
| 21.04.2026 | 28,78 | 28,99 | 28,03 | 28,07 | -2,33% | - |
| 20.04.2026 | 28,77 | 29,03 | 28,42 | 28,74 | -0,35% | - |
| 17.04.2026 | 29,58 | 29,87 | 28,79 | 28,84 | -2,70% | - |
| 16.04.2026 | 29,74 | 29,89 | 29,21 | 29,64 | -0,20% | - |
| 15.04.2026 | 30,14 | 30,32 | 29,61 | 29,70 | -1,53% | - |
| 14.04.2026 | 29,78 | 30,54 | 29,59 | 30,16 | 1,45% | 810,00 |
| 13.04.2026 | 29,87 | 29,93 | 29,11 | 29,73 | -0,85% | - |
| 10.04.2026 | 30,33 | 30,53 | 29,94 | 29,98 | -1,20% | - |
| 09.04.2026 | 29,81 | 30,41 | 29,59 | 30,35 | 1,44% | - |
| 08.04.2026 | 29,49 | 30,77 | 29,47 | 29,92 | 1,60% | - |
| 07.04.2026 | 28,86 | 30,28 | 28,71 | 29,45 | 1,94% | 6,00 |
| 02.04.2026 | 28,04 | 28,92 | 27,40 | 28,89 | 2,89% | - |
| 01.04.2026 | 28,05 | 28,33 | 27,86 | 28,08 | 0,61% | - |
| 31.03.2026 | 27,01 | 28,12 | 27,01 | 27,91 | 3,52% | - |
| 30.03.2026 | 26,28 | 27,24 | 26,23 | 26,96 | 2,55% | - |
| 27.03.2026 | 26,28 | 26,55 | 25,98 | 26,29 | -0,08% | - |
| 26.03.2026 | 26,21 | 26,52 | 25,97 | 26,31 | -0,11% | 270,00 |
| 25.03.2026 | 26,79 | 26,79 | 25,72 | 26,34 | -1,57% | - |
| 24.03.2026 | 25,50 | 26,85 | 25,31 | 26,76 | 4,41% | - |
| 23.03.2026 | 25,50 | 26,21 | 24,72 | 25,63 | 0,31% | 206,00 |
| 20.03.2026 | 27,33 | 27,46 | 25,47 | 25,55 | -6,51% | 200,00 |
| 19.03.2026 | 28,89 | 29,16 | 26,99 | 27,33 | -5,50% | - |
| 18.03.2026 | 29,65 | 29,96 | 28,86 | 28,92 | -2,53% | - |
| 17.03.2026 | 29,11 | 30,00 | 29,00 | 29,67 | 1,51% | - |
| 16.03.2026 | 29,38 | 29,68 | 29,02 | 29,23 | -0,27% | 1,00 |
| 13.03.2026 | 28,76 | 29,65 | 28,36 | 29,31 | 2,27% | - |
| 12.03.2026 | 29,06 | 29,36 | 28,11 | 28,66 | -2,05% | - |
| 11.03.2026 | 29,30 | 29,70 | 29,14 | 29,26 | -0,17% | - |
| 10.03.2026 | 29,64 | 30,13 | 29,27 | 29,31 | -1,31% | - |
| 09.03.2026 | 28,78 | 29,86 | 28,39 | 29,70 | 0,07% | - |
| 06.03.2026 | 29,91 | 30,42 | 28,65 | 29,68 | -0,24% | - |
| 05.03.2026 | 30,46 | 30,85 | 29,64 | 29,75 | -2,84% | - |
| 04.03.2026 | 30,29 | 30,63 | 29,81 | 30,62 | 0,89% | - |
| 03.03.2026 | 32,38 | 32,38 | 30,12 | 30,35 | -6,59% | 1.200,00 |
| 02.03.2026 | 31,61 | 32,69 | 30,18 | 32,49 | 2,04% | 2,00 |
| 27.02.2026 | 31,09 | 32,71 | 30,43 | 31,84 | 2,46% | 400,00 |
| 26.02.2026 | 31,01 | 31,35 | 30,82 | 31,07 | 0,18% | - |
| 25.02.2026 | 30,66 | 31,03 | 30,25 | 31,02 | 0,50% | - |
| 24.02.2026 | 30,65 | 31,35 | 30,63 | 30,86 | 0,83% | - |
| 23.02.2026 | 30,49 | 30,92 | 30,28 | 30,61 | 0,62% | - |
| 20.02.2026 | 29,99 | 30,51 | 29,90 | 30,42 | 1,57% | - |
| 19.02.2026 | 30,43 | 30,61 | 29,86 | 29,95 | -1,45% | 100,00 |
| 18.02.2026 | 30,59 | 30,85 | 30,36 | 30,39 | -0,62% | - |
| 17.02.2026 | 29,95 | 30,60 | 29,60 | 30,58 | 2,10% | - |
| 16.02.2026 | 29,94 | 30,11 | 29,57 | 29,95 | 0,30% | - |