26,225€
-2,22%
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 | 26,43 | 26,59 | 26,11 | 26,17 | -2,42% | - |
| 27.08.2026 | 26,82 | 26,82 | 26,82 | 26,82 | -1,22% | - |
| 26.08.2026 | 27,15 | 27,15 | 27,15 | 27,15 | 1,95% | - |
| 25.08.2026 | 26,63 | 26,63 | 26,63 | 26,63 | 0,76% | - |
| 24.08.2026 | 26,41 | 26,43 | 26,41 | 26,43 | 0,88% | 200,00 |
| 21.08.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,80% | - |
| 20.08.2026 | 26,41 | 26,41 | 26,41 | 26,41 | 0,42% | - |
| 19.08.2026 | 26,37 | 26,37 | 26,30 | 26,30 | -2,01% | 300,00 |
| 18.08.2026 | 26,84 | 26,84 | 26,84 | 26,84 | -2,93% | - |
| 17.08.2026 | 27,65 | 27,65 | 27,65 | 27,65 | 0,99% | - |
| 14.08.2026 | 27,38 | 27,38 | 27,38 | 27,38 | -0,36% | - |
| 13.08.2026 | 27,48 | 27,48 | 27,48 | 27,48 | 1,63% | - |
| 12.08.2026 | 27,04 | 27,04 | 27,04 | 27,04 | -0,18% | - |
| 11.08.2026 | 27,09 | 27,09 | 27,09 | 27,09 | -1,53% | - |
| 10.08.2026 | 27,51 | 27,51 | 27,51 | 27,51 | 1,55% | - |
| 07.08.2026 | 26,73 | 27,09 | 26,73 | 27,09 | 4,84% | 3,00 |
| 06.08.2026 | 25,84 | 25,84 | 25,84 | 25,84 | -3,00% | - |
| 05.08.2026 | 26,64 | 26,64 | 26,64 | 26,64 | -0,11% | - |
| 04.08.2026 | 26,67 | 26,67 | 26,67 | 26,67 | -1,77% | - |
| 03.08.2026 | 27,15 | 27,15 | 27,15 | 27,15 | 0,11% | - |
| 31.07.2026 | 27,12 | 27,12 | 27,12 | 27,12 | 1,16% | 100,00 |
| 30.07.2026 | 26,81 | 26,81 | 26,81 | 26,81 | -1,22% | - |
| 29.07.2026 | 27,14 | 27,14 | 27,14 | 27,14 | 0,89% | - |
| 28.07.2026 | 26,37 | 26,90 | 26,37 | 26,90 | 3,14% | 38,00 |
| 27.07.2026 | 26,08 | 26,08 | 26,08 | 26,08 | 0,35% | - |
| 24.07.2026 | 25,99 | 25,99 | 25,99 | 25,99 | 4,76% | - |
| 23.07.2026 | 24,81 | 24,81 | 24,81 | 24,81 | -0,28% | - |
| 22.07.2026 | 24,17 | 24,88 | 24,17 | 24,88 | 3,41% | 140,00 |
| 21.07.2026 | 24,66 | 24,66 | 24,06 | 24,06 | -3,22% | 6,00 |
| 20.07.2026 | 24,77 | 24,86 | 24,77 | 24,86 | 1,14% | 120,00 |
| 17.07.2026 | 24,58 | 24,58 | 24,58 | 24,58 | -1,84% | - |
| 16.07.2026 | 25,04 | 25,04 | 25,04 | 25,04 | 0,00% | - |
| 15.07.2026 | 25,04 | 25,04 | 25,04 | 25,04 | 0,08% | - |
| 14.07.2026 | 24,83 | 25,02 | 24,83 | 25,02 | 1,25% | 300,00 |
| 13.07.2026 | 24,71 | 24,71 | 24,71 | 24,71 | 0,86% | - |
| 10.07.2026 | 24,50 | 24,50 | 24,50 | 24,50 | -2,43% | - |
| 09.07.2026 | 25,43 | 25,43 | 25,11 | 25,11 | -2,71% | 2,00 |
| 08.07.2026 | 25,81 | 25,81 | 25,81 | 25,81 | 0,55% | - |
| 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 |