25,065€
-2,36%
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 | 25,88 | 25,88 | 25,11 | 25,15 | -2,03% | - |
| 07.07.2026 | 25,67 | 25,67 | 25,67 | 25,67 | -4,00% | - |
| 06.07.2026 | 26,74 | 26,74 | 26,74 | 26,74 | 1,71% | - |
| 03.07.2026 | 26,29 | 26,29 | 26,29 | 26,29 | 2,58% | - |
| 02.07.2026 | 25,63 | 25,63 | 25,63 | 25,63 | 0,23% | - |
| 01.07.2026 | 26,15 | 26,15 | 25,57 | 25,57 | -2,59% | 20,00 |
| 30.06.2026 | 26,88 | 26,88 | 26,25 | 26,25 | -6,28% | 4,00 |
| 29.06.2026 | 28,01 | 28,01 | 28,01 | 28,01 | -0,36% | - |
| 26.06.2026 | 28,11 | 28,11 | 28,11 | 28,11 | -3,04% | - |
| 25.06.2026 | 28,99 | 28,99 | 28,99 | 28,99 | 1,93% | - |
| 24.06.2026 | 28,44 | 28,44 | 28,44 | 28,44 | -0,49% | - |
| 23.06.2026 | 28,58 | 28,58 | 28,58 | 28,58 | 0,74% | - |
| 22.06.2026 | 28,37 | 28,37 | 28,37 | 28,37 | 0,11% | 30,00 |
| 19.06.2026 | 28,34 | 28,34 | 28,34 | 28,34 | -1,08% | - |
| 18.06.2026 | 28,65 | 28,65 | 28,65 | 28,65 | -0,59% | - |
| 17.06.2026 | 28,82 | 28,82 | 28,82 | 28,82 | 0,49% | - |
| 16.06.2026 | 28,68 | 28,68 | 28,68 | 28,68 | -1,78% | - |
| 15.06.2026 | 29,09 | 29,20 | 29,09 | 29,20 | 3,14% | 15,00 |
| 12.06.2026 | 28,31 | 28,31 | 28,31 | 28,31 | -0,18% | - |
| 11.06.2026 | 28,36 | 28,36 | 28,36 | 28,36 | 0,04% | - |
| 10.06.2026 | 28,35 | 28,35 | 28,35 | 28,35 | 0,28% | - |
| 09.06.2026 | 28,27 | 28,27 | 28,27 | 28,27 | 0,96% | - |
| 08.06.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,18% | - |
| 05.06.2026 | 27,95 | 27,95 | 27,95 | 27,95 | -1,03% | - |
| 04.06.2026 | 28,24 | 28,24 | 28,24 | 28,24 | 1,47% | - |
| 03.06.2026 | 27,83 | 27,83 | 27,83 | 27,83 | -1,10% | - |
| 02.06.2026 | 28,14 | 28,14 | 28,14 | 28,14 | -2,33% | - |
| 01.06.2026 | 28,81 | 28,81 | 28,81 | 28,81 | 0,07% | - |
| 29.05.2026 | 28,79 | 28,79 | 28,79 | 28,79 | 0,59% | - |
| 28.05.2026 | 28,62 | 28,62 | 28,62 | 28,62 | -0,52% | - |
| 27.05.2026 | 28,77 | 28,77 | 28,77 | 28,77 | -0,55% | - |
| 26.05.2026 | 28,93 | 28,93 | 28,93 | 28,93 | -0,24% | - |
| 25.05.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,90% | 70,00 |
| 22.05.2026 | 29,16 | 29,16 | 28,74 | 28,74 | -0,86% | 4,00 |
| 21.05.2026 | 28,99 | 28,99 | 28,99 | 28,99 | 0,38% | - |
| 20.05.2026 | 28,88 | 28,88 | 28,88 | 28,88 | 0,00% | - |
| 19.05.2026 | 28,88 | 28,88 | 28,88 | 28,88 | 0,87% | - |
| 18.05.2026 | 27,47 | 28,64 | 27,47 | 28,63 | 0,95% | 300,00 |
| 15.05.2026 | 28,36 | 28,36 | 28,36 | 28,36 | 0,53% | - |
| 14.05.2026 | 28,21 | 28,21 | 28,21 | 28,21 | -0,11% | - |
| 13.05.2026 | 28,38 | 28,38 | 28,24 | 28,24 | 0,46% | 1,00 |
| 12.05.2026 | 28,11 | 28,11 | 28,11 | 28,11 | -0,11% | - |
| 11.05.2026 | 28,14 | 28,14 | 28,14 | 28,14 | 0,46% | - |
| 08.05.2026 | 28,01 | 28,01 | 28,01 | 28,01 | -0,78% | - |
| 07.05.2026 | 28,23 | 28,23 | 28,23 | 28,23 | -0,42% | - |
| 06.05.2026 | 28,35 | 28,35 | 28,35 | 28,35 | -1,15% | - |
| 05.05.2026 | 28,68 | 28,68 | 28,68 | 28,68 | 0,31% | - |
| 04.05.2026 | 28,59 | 28,59 | 28,59 | 28,59 | 1,42% | - |
| 30.04.2026 | 28,19 | 28,19 | 28,19 | 28,19 | -2,02% | - |
| 29.04.2026 | 28,77 | 28,77 | 28,77 | 28,77 | 1,62% | - |
| 28.04.2026 | 28,31 | 28,31 | 28,31 | 28,31 | 0,04% | - |
| 27.04.2026 | 28,45 | 28,45 | 28,30 | 28,30 | -0,98% | 300,00 |
| 24.04.2026 | 28,58 | 28,58 | 28,58 | 28,58 | 1,31% | - |
| 23.04.2026 | 28,21 | 28,21 | 28,21 | 28,21 | 0,07% | - |
| 22.04.2026 | 28,19 | 28,19 | 28,19 | 28,19 | -2,36% | - |
| 21.04.2026 | 28,87 | 28,87 | 28,87 | 28,87 | 1,09% | - |
| 20.04.2026 | 28,56 | 28,56 | 28,56 | 28,56 | -3,35% | - |
| 17.04.2026 | 29,55 | 29,55 | 29,55 | 29,55 | -0,71% | - |
| 16.04.2026 | 29,76 | 29,76 | 29,76 | 29,76 | -0,87% | 11,00 |
| 15.04.2026 | 30,02 | 30,02 | 30,02 | 30,02 | 1,35% | - |
| 14.04.2026 | 29,62 | 29,62 | 29,62 | 29,62 | -0,80% | - |
| 13.04.2026 | 29,65 | 29,86 | 29,65 | 29,86 | -0,76% | 200,00 |
| 10.04.2026 | 30,20 | 30,20 | 30,09 | 30,09 | 1,45% | 710,00 |
| 09.04.2026 | 29,66 | 29,66 | 29,66 | 29,66 | -2,88% | - |
| 08.04.2026 | 30,54 | 30,54 | 30,54 | 30,54 | 2,07% | - |
| 07.04.2026 | 28,72 | 29,92 | 28,72 | 29,92 | 8,92% | 2,00 |
| 02.04.2026 | 27,47 | 27,47 | 27,47 | 27,47 | -1,96% | - |
| 01.04.2026 | 28,02 | 28,02 | 28,02 | 28,02 | 3,32% | - |
| 31.03.2026 | 27,12 | 27,12 | 27,12 | 27,12 | 2,96% | - |
| 30.03.2026 | 26,34 | 26,34 | 26,34 | 26,34 | 0,34% | - |
| 27.03.2026 | 26,25 | 26,25 | 26,25 | 26,25 | 0,42% | 2,00 |
| 26.03.2026 | 26,14 | 26,14 | 26,14 | 26,14 | -1,66% | - |
| 25.03.2026 | 26,58 | 26,58 | 26,58 | 26,58 | 4,28% | - |
| 24.03.2026 | 25,49 | 25,49 | 25,49 | 25,49 | 1,88% | - |
| 23.03.2026 | 25,32 | 25,32 | 25,02 | 25,02 | -7,85% | 4,00 |
| 20.03.2026 | 27,15 | 27,15 | 27,15 | 27,15 | -6,67% | 2,00 |
| 19.03.2026 | 29,09 | 29,09 | 29,09 | 29,09 | -2,55% | - |
| 18.03.2026 | 29,85 | 29,85 | 29,85 | 29,85 | 2,86% | - |
| 17.03.2026 | 29,02 | 29,02 | 29,02 | 29,02 | -1,43% | - |
| 16.03.2026 | 29,44 | 29,44 | 29,44 | 29,44 | 2,29% | - |
| 13.03.2026 | 28,69 | 28,78 | 28,69 | 28,78 | -0,69% | 40,00 |
| 12.03.2026 | 28,98 | 28,98 | 28,98 | 28,98 | -1,33% | - |
| 11.03.2026 | 29,37 | 29,37 | 29,37 | 29,37 | -0,31% | - |
| 10.03.2026 | 29,46 | 29,46 | 29,46 | 29,46 | 2,58% | - |
| 09.03.2026 | 28,72 | 28,72 | 28,72 | 28,72 | -3,20% | - |
| 06.03.2026 | 30,02 | 30,02 | 29,67 | 29,67 | -1,92% | 710,00 |
| 05.03.2026 | 30,25 | 30,25 | 30,25 | 30,25 | 0,73% | - |
| 04.03.2026 | 30,07 | 30,07 | 30,03 | 30,03 | -6,83% | 2,00 |
| 03.03.2026 | 32,23 | 32,23 | 32,23 | 32,23 | 5,57% | - |
| 02.03.2026 | 30,53 | 30,53 | 30,53 | 30,53 | -6,35% | - |
| 27.02.2026 | 31,04 | 32,60 | 31,04 | 32,60 | 5,37% | 312,00 |
| 26.02.2026 | 30,94 | 30,94 | 30,94 | 30,94 | 0,59% | - |
| 25.02.2026 | 30,76 | 30,76 | 30,76 | 30,76 | -1,73% | - |
| 24.02.2026 | 30,74 | 31,30 | 30,74 | 31,30 | 3,16% | 2,00 |
| 23.02.2026 | 30,34 | 30,34 | 30,34 | 30,34 | 1,23% | - |
| 20.02.2026 | 29,97 | 29,97 | 29,97 | 29,97 | -1,58% | - |
| 19.02.2026 | 30,45 | 30,45 | 30,45 | 30,45 | -0,13% | - |
| 18.02.2026 | 30,49 | 30,49 | 30,49 | 30,49 | 0,00% | - |
| 17.02.2026 | 29,67 | 30,49 | 29,67 | 30,49 | 1,77% | 2,00 |
| 16.02.2026 | 29,96 | 29,96 | 29,96 | 29,96 | -0,73% | - |