26,210€
-0,78%
Echtzeit-Aktienkurs Cellnex Telecom S.A.
Bid:
Ask:
Aktienkurse zur Cellnex Telecom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 26,45 | 26,59 | 26,11 | 26,22 | -0,76% | - |
| 27.08.2026 | 26,74 | 26,88 | 26,19 | 26,42 | -1,23% | - |
| 26.08.2026 | 27,20 | 27,24 | 26,68 | 26,75 | -1,58% | - |
| 25.08.2026 | 26,62 | 27,27 | 26,62 | 27,18 | 1,93% | - |
| 24.08.2026 | 26,13 | 26,73 | 26,10 | 26,66 | 2,03% | 370,00 |
| 21.08.2026 | 26,22 | 26,56 | 26,11 | 26,13 | -0,06% | - |
| 20.08.2026 | 26,38 | 26,55 | 26,13 | 26,15 | -0,87% | - |
| 19.08.2026 | 26,54 | 26,60 | 25,73 | 26,38 | -0,85% | - |
| 18.08.2026 | 26,98 | 27,11 | 26,45 | 26,60 | -1,37% | 2.563,00 |
| 17.08.2026 | 27,67 | 27,73 | 26,96 | 26,97 | -2,53% | - |
| 14.08.2026 | 27,41 | 27,74 | 27,38 | 27,67 | 0,87% | - |
| 13.08.2026 | 27,53 | 27,67 | 27,36 | 27,43 | -0,31% | - |
| 12.08.2026 | 27,06 | 27,63 | 27,06 | 27,52 | 1,79% | 2.000,00 |
| 11.08.2026 | 27,11 | 27,43 | 26,91 | 27,03 | -0,22% | 1.000,00 |
| 10.08.2026 | 27,59 | 27,73 | 26,97 | 27,09 | -1,87% | 1.000,00 |
| 07.08.2026 | 26,78 | 27,77 | 26,71 | 27,61 | 3,14% | - |
| 06.08.2026 | 25,90 | 26,89 | 25,88 | 26,77 | 3,22% | - |
| 05.08.2026 | 26,69 | 26,73 | 25,86 | 25,93 | -2,65% | - |
| 04.08.2026 | 26,67 | 26,82 | 26,47 | 26,64 | -0,19% | - |
| 03.08.2026 | 27,05 | 27,26 | 26,26 | 26,69 | -1,44% | - |
| 31.07.2026 | 26,92 | 27,73 | 26,53 | 27,08 | 0,63% | - |
| 30.07.2026 | 26,98 | 27,23 | 26,60 | 26,91 | 0,20% | - |
| 29.07.2026 | 27,23 | 27,26 | 26,66 | 26,85 | -1,52% | - |
| 28.07.2026 | 26,48 | 27,28 | 26,38 | 27,27 | 3,18% | - |
| 27.07.2026 | 25,85 | 26,51 | 25,85 | 26,43 | 2,17% | - |
| 24.07.2026 | 26,02 | 26,07 | 25,54 | 25,87 | -1,47% | - |
| 23.07.2026 | 24,89 | 27,05 | 24,71 | 26,25 | 5,36% | - |
| 22.07.2026 | 24,24 | 25,06 | 23,99 | 24,92 | 2,85% | - |
| 21.07.2026 | 24,48 | 24,68 | 23,92 | 24,23 | -1,42% | - |
| 20.07.2026 | 24,89 | 24,90 | 24,54 | 24,58 | -1,17% | - |
| 17.07.2026 | 24,53 | 25,07 | 24,51 | 24,87 | 0,26% | - |
| 16.07.2026 | 25,12 | 25,17 | 24,52 | 24,80 | -1,02% | - |
| 15.07.2026 | 25,04 | 25,19 | 24,33 | 25,06 | 0,16% | - |
| 14.07.2026 | 24,77 | 25,15 | 24,36 | 25,02 | 0,81% | - |
| 13.07.2026 | 25,09 | 25,55 | 24,49 | 24,82 | -1,39% | - |
| 10.07.2026 | 24,57 | 25,22 | 24,50 | 25,17 | 1,86% | - |
| 09.07.2026 | 25,43 | 25,52 | 24,68 | 24,71 | -2,14% | 60,00 |
| 08.07.2026 | 25,91 | 25,91 | 25,04 | 25,25 | -2,55% | 5.794,00 |
| 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% | - |