2,171€
-0,69%
Echtzeit-Aktienkurs Webuild S.p.A.
Bid:
Ask:
Aktienkurse zur Webuild S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 2,19 | 2,19 | 2,16 | 2,16 | -1,55% | 3.101,00 |
| 03.09.2026 | 2,16 | 2,19 | 2,14 | 2,19 | 2,05% | 1.345,00 |
| 02.09.2026 | 2,15 | 2,15 | 2,15 | 2,15 | -1,38% | 14.940,00 |
| 01.09.2026 | 2,23 | 2,23 | 2,18 | 2,18 | -1,71% | 325,00 |
| 31.08.2026 | 2,23 | 2,25 | 2,22 | 2,22 | -1,07% | 812,00 |
| 28.08.2026 | 2,25 | 2,25 | 2,22 | 2,24 | 0,67% | 805,00 |
| 27.08.2026 | 2,24 | 2,25 | 2,22 | 2,23 | 0,32% | - |
| 26.08.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,18% | 580,00 |
| 25.08.2026 | 2,22 | 2,22 | 2,21 | 2,22 | -0,72% | 3.605,00 |
| 24.08.2026 | 2,23 | 2,23 | 2,23 | 2,23 | 0,27% | 67,00 |
| 21.08.2026 | 2,22 | 2,24 | 2,21 | 2,23 | 0,72% | - |
| 20.08.2026 | 2,23 | 2,23 | 2,21 | 2,21 | 0,09% | 4.104,00 |
| 19.08.2026 | 2,21 | 2,22 | 2,21 | 2,21 | 0,00% | 48,00 |
| 18.08.2026 | 2,24 | 2,24 | 2,21 | 2,21 | -1,60% | 585,00 |
| 17.08.2026 | 2,29 | 2,29 | 2,24 | 2,24 | -2,01% | 9,00 |
| 14.08.2026 | 2,29 | 2,29 | 2,29 | 2,29 | -0,09% | 230,00 |
| 13.08.2026 | 2,31 | 2,33 | 2,28 | 2,29 | -0,95% | - |
| 12.08.2026 | 2,31 | 2,31 | 2,31 | 2,31 | 0,35% | 100,00 |
| 11.08.2026 | 2,31 | 2,31 | 2,31 | 2,31 | -0,17% | 1,00 |
| 10.08.2026 | 2,32 | 2,32 | 2,31 | 2,31 | -0,35% | 237,00 |
| 07.08.2026 | 2,32 | 2,32 | 2,31 | 2,32 | -1,19% | 2.589,00 |
| 06.08.2026 | 2,32 | 2,35 | 2,31 | 2,35 | 0,09% | 2.410,00 |
| 05.08.2026 | 2,32 | 2,34 | 2,32 | 2,34 | 2,63% | 260,00 |
| 04.08.2026 | 2,29 | 2,29 | 2,28 | 2,28 | 1,24% | 1.022,00 |
| 03.08.2026 | 2,28 | 2,30 | 2,25 | 2,26 | -0,27% | 98,00 |
| 31.07.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 1,43% | 1.260,00 |
| 30.07.2026 | 2,18 | 2,23 | 2,17 | 2,23 | 4,11% | 7.208,00 |
| 29.07.2026 | 2,17 | 2,17 | 2,14 | 2,14 | -2,28% | 1.076,00 |
| 28.07.2026 | 2,13 | 2,19 | 2,07 | 2,19 | 3,79% | 7.964,00 |
| 27.07.2026 | 2,16 | 2,16 | 2,11 | 2,11 | -1,31% | 731,00 |
| 24.07.2026 | 2,12 | 2,14 | 2,12 | 2,14 | 1,81% | 145,00 |
| 23.07.2026 | 2,17 | 2,17 | 2,10 | 2,10 | -3,00% | 1.032,00 |
| 22.07.2026 | 2,18 | 2,20 | 2,17 | 2,17 | -0,87% | - |
| 21.07.2026 | 2,18 | 2,19 | 2,16 | 2,19 | 1,53% | 92,00 |
| 20.07.2026 | 2,15 | 2,19 | 2,14 | 2,15 | -0,32% | - |
| 17.07.2026 | 2,15 | 2,16 | 2,15 | 2,16 | -0,18% | 251,00 |
| 16.07.2026 | 2,15 | 2,16 | 2,15 | 2,16 | -0,82% | 1.932,00 |
| 15.07.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,83% | 135,00 |
| 14.07.2026 | 2,15 | 2,16 | 2,14 | 2,16 | 0,28% | 16.771,00 |
| 13.07.2026 | 2,13 | 2,17 | 2,13 | 2,16 | -0,64% | 2.860,00 |
| 10.07.2026 | 2,15 | 2,17 | 2,15 | 2,17 | 1,21% | 5.261,00 |
| 09.07.2026 | 2,18 | 2,18 | 2,15 | 2,15 | -2,28% | 371,00 |
| 08.07.2026 | 2,22 | 2,22 | 2,14 | 2,20 | -0,90% | 12.958,00 |
| 07.07.2026 | 2,28 | 2,28 | 2,22 | 2,22 | -4,40% | 2.307,00 |
| 06.07.2026 | 2,28 | 2,32 | 2,27 | 2,32 | 1,58% | 649,00 |
| 03.07.2026 | 2,29 | 2,29 | 2,28 | 2,28 | 2,42% | 162,00 |
| 02.07.2026 | 2,23 | 2,23 | 2,23 | 2,23 | -0,09% | 4,00 |
| 01.07.2026 | 2,25 | 2,27 | 2,23 | 2,23 | -1,63% | 7.052,00 |
| 30.06.2026 | 2,26 | 2,28 | 2,25 | 2,27 | -0,22% | - |
| 29.06.2026 | 2,31 | 2,31 | 2,27 | 2,27 | -1,30% | 7.576,00 |
| 26.06.2026 | 2,35 | 2,36 | 2,27 | 2,30 | -3,68% | 530,00 |
| 25.06.2026 | 2,42 | 2,42 | 2,38 | 2,39 | -0,67% | 21.644,00 |
| 24.06.2026 | 2,41 | 2,41 | 2,41 | 2,41 | -0,17% | 68,00 |
| 23.06.2026 | 2,42 | 2,42 | 2,40 | 2,41 | -0,41% | 20.822,00 |
| 22.06.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | 4.298,00 |
| 19.06.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | 100,00 |
| 18.06.2026 | 2,48 | 2,48 | 2,43 | 2,44 | -1,85% | 10.830,00 |
| 17.06.2026 | 2,54 | 2,54 | 2,48 | 2,49 | -2,59% | 2.301,00 |
| 16.06.2026 | 2,53 | 2,55 | 2,48 | 2,55 | 0,31% | 15.637,00 |
| 15.06.2026 | 2,57 | 2,58 | 2,54 | 2,54 | 3,50% | 3.043,00 |
| 12.06.2026 | 2,45 | 2,46 | 2,45 | 2,46 | 4,15% | 1.666,00 |
| 11.06.2026 | 2,39 | 2,39 | 2,35 | 2,36 | -0,34% | 3.766,00 |
| 10.06.2026 | 2,36 | 2,37 | 2,36 | 2,37 | -0,75% | 4.773,00 |
| 09.06.2026 | 2,42 | 2,42 | 2,39 | 2,39 | -0,91% | 3.813,00 |
| 08.06.2026 | 2,38 | 2,41 | 2,36 | 2,41 | -1,31% | 2.163,00 |
| 05.06.2026 | 2,44 | 2,46 | 2,43 | 2,44 | 0,74% | 2.320,00 |
| 04.06.2026 | 2,43 | 2,43 | 2,42 | 2,42 | -0,41% | 2.989,00 |
| 03.06.2026 | 2,44 | 2,45 | 2,43 | 2,43 | 1,33% | 15.416,00 |
| 02.06.2026 | 2,29 | 2,42 | 2,29 | 2,40 | 0,84% | 21.312,00 |
| 01.06.2026 | 2,42 | 2,44 | 2,38 | 2,38 | -2,86% | 13.062,00 |
| 29.05.2026 | 2,48 | 2,49 | 2,45 | 2,45 | 0,08% | 2.015,00 |
| 28.05.2026 | 2,46 | 2,46 | 2,45 | 2,45 | -3,62% | 1.096,00 |
| 27.05.2026 | 2,47 | 2,54 | 2,47 | 2,54 | 2,75% | 2.700,00 |
| 26.05.2026 | 2,51 | 2,53 | 2,40 | 2,47 | -3,29% | 23.824,00 |
| 25.05.2026 | 2,50 | 2,60 | 2,50 | 2,56 | 4,67% | 4.752,00 |
| 22.05.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,74% | 8.621,00 |
| 21.05.2026 | 2,48 | 2,49 | 2,42 | 2,42 | -2,26% | 7.846,00 |
| 20.05.2026 | 2,43 | 2,48 | 2,43 | 2,48 | 1,39% | 7.886,00 |
| 19.05.2026 | 2,55 | 2,55 | 2,45 | 2,45 | -3,93% | 11.108,00 |
| 18.05.2026 | 2,48 | 2,72 | 2,48 | 2,55 | -2,00% | 43.494,00 |
| 15.05.2026 | 2,61 | 2,61 | 2,57 | 2,60 | -5,04% | 15.215,00 |
| 14.05.2026 | 2,72 | 2,74 | 2,72 | 2,74 | 1,71% | 302,00 |
| 13.05.2026 | 2,72 | 2,72 | 2,69 | 2,69 | -0,74% | 610,00 |
| 12.05.2026 | 2,74 | 2,74 | 2,70 | 2,71 | 0,89% | 3.100,00 |
| 11.05.2026 | 2,73 | 2,73 | 2,68 | 2,69 | -1,54% | 4.811,00 |
| 08.05.2026 | 2,76 | 2,76 | 2,73 | 2,73 | -0,37% | 1.852,00 |
| 07.05.2026 | 2,79 | 2,79 | 2,74 | 2,74 | 0,37% | 2.255,00 |
| 06.05.2026 | 2,61 | 2,78 | 2,61 | 2,73 | 6,07% | 1.670,00 |
| 05.05.2026 | 2,57 | 2,57 | 2,56 | 2,57 | 2,14% | 3.664,00 |
| 04.05.2026 | 2,49 | 2,54 | 2,49 | 2,52 | 1,12% | 2.301,00 |
| 30.04.2026 | 2,50 | 2,50 | 2,49 | 2,49 | -1,50% | 326,00 |
| 29.04.2026 | 2,51 | 2,53 | 2,51 | 2,53 | 1,20% | 5.518,00 |
| 28.04.2026 | 2,51 | 2,52 | 2,49 | 2,50 | -0,87% | 1.790,00 |
| 27.04.2026 | 2,51 | 2,52 | 2,51 | 2,52 | 1,45% | 1.200,00 |
| 24.04.2026 | 2,48 | 2,48 | 2,47 | 2,48 | -0,64% | 976,00 |
| 23.04.2026 | 2,52 | 2,52 | 2,50 | 2,50 | -1,42% | 1.656,00 |
| 22.04.2026 | 2,55 | 2,55 | 2,54 | 2,54 | -2,84% | 3.231,00 |
| 21.04.2026 | 2,61 | 2,61 | 2,61 | 2,61 | 0,93% | 1.687,00 |
| 20.04.2026 | 2,64 | 2,64 | 2,59 | 2,59 | -5,00% | 3.171,00 |
| 17.04.2026 | 2,61 | 2,72 | 2,61 | 2,72 | 3,50% | 1.777,00 |