28,495€
0,46%
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 | 28,29 | 28,39 | 28,29 | 28,38 | 0,04% | - |
| 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% | - |
| 13.02.2026 | 29,30 | 30,40 | 29,24 | 29,86 | 1,56% | 35,00 |
| 12.02.2026 | 28,93 | 29,43 | 28,72 | 29,40 | 1,73% | - |
| 11.02.2026 | 28,45 | 29,16 | 28,45 | 28,90 | 1,53% | - |
| 10.02.2026 | 27,94 | 28,59 | 27,86 | 28,46 | 1,77% | 400,00 |
| 09.02.2026 | 27,56 | 28,08 | 27,16 | 27,97 | 1,78% | 300,00 |
| 06.02.2026 | 27,80 | 27,93 | 27,13 | 27,48 | -1,08% | - |
| 05.02.2026 | 27,72 | 27,83 | 27,21 | 27,78 | 0,49% | - |
| 04.02.2026 | 25,94 | 27,97 | 25,94 | 27,64 | 7,03% | 5,00 |
| 03.02.2026 | 26,09 | 26,24 | 25,49 | 25,83 | -0,92% | - |
| 02.02.2026 | 25,82 | 26,38 | 25,64 | 26,07 | 0,42% | - |
| 30.01.2026 | 26,24 | 26,27 | 25,67 | 25,96 | -1,14% | - |
| 29.01.2026 | 25,65 | 26,27 | 25,43 | 26,26 | 2,42% | - |
| 28.01.2026 | 25,22 | 25,64 | 24,96 | 25,64 | 1,79% | - |
| 27.01.2026 | 26,02 | 26,09 | 25,04 | 25,19 | -3,08% | - |
| 26.01.2026 | 25,73 | 26,17 | 25,61 | 25,99 | 0,76% | - |
| 23.01.2026 | 25,61 | 25,88 | 25,53 | 25,79 | 0,68% | - |
| 22.01.2026 | 25,48 | 25,70 | 24,78 | 25,62 | 0,43% | - |
| 21.01.2026 | 25,12 | 25,58 | 24,86 | 25,51 | 1,15% | - |
| 20.01.2026 | 25,95 | 25,95 | 24,91 | 25,22 | -2,85% | 70,00 |