2,426€
0,08%
Echtzeit-Aktienkurs Webuild S.p.A.
Bid:
Ask:
Aktienkurse zur Webuild S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 2,65 | 2,65 | 2,60 | 2,63 | 2,02% | 3.803,00 |
| 15.04.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | 2.189,00 |
| 14.04.2026 | 2,54 | 2,60 | 2,54 | 2,60 | 3,34% | 26.529,00 |
| 13.04.2026 | 2,63 | 2,63 | 2,47 | 2,51 | -5,49% | 14.044,00 |
| 10.04.2026 | 2,58 | 2,70 | 2,56 | 2,66 | 3,91% | 7.686,00 |
| 09.04.2026 | 2,57 | 2,59 | 2,54 | 2,56 | 0,00% | 7.411,00 |
| 08.04.2026 | 2,56 | 2,60 | 2,55 | 2,56 | 7,47% | 48.816,00 |
| 07.04.2026 | 2,39 | 2,44 | 2,38 | 2,38 | -0,58% | 9.969,00 |
| 02.04.2026 | 2,33 | 2,40 | 2,33 | 2,40 | 0,17% | 32.570,00 |
| 01.04.2026 | 2,33 | 2,40 | 2,33 | 2,39 | 5,19% | 6.056,00 |
| 31.03.2026 | 2,26 | 2,30 | 2,26 | 2,27 | 1,79% | 2.431,00 |
| 30.03.2026 | 2,26 | 2,26 | 2,23 | 2,23 | -1,93% | 5.225,00 |
| 27.03.2026 | 2,29 | 2,29 | 2,26 | 2,28 | -1,56% | 8.592,00 |
| 26.03.2026 | 2,30 | 2,31 | 2,30 | 2,31 | -1,87% | 21.000,00 |
| 25.03.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 2,52% | 3,00 |
| 24.03.2026 | 2,33 | 2,33 | 2,30 | 2,30 | -0,52% | 3.251,00 |
| 23.03.2026 | 2,21 | 2,33 | 2,15 | 2,31 | 4,43% | 17.019,00 |
| 20.03.2026 | 2,35 | 2,35 | 2,21 | 2,21 | -4,90% | 16.510,00 |
| 19.03.2026 | 2,42 | 2,43 | 2,33 | 2,33 | -5,21% | 12.830,00 |
| 18.03.2026 | 2,45 | 2,47 | 2,43 | 2,46 | 2,85% | 8.898,00 |
| 17.03.2026 | 2,43 | 2,45 | 2,38 | 2,39 | -2,13% | 26.177,00 |
| 16.03.2026 | 2,53 | 2,53 | 2,40 | 2,44 | -1,61% | 10.347,00 |
| 13.03.2026 | 2,56 | 2,62 | 2,48 | 2,48 | -8,96% | 27.346,00 |
| 12.03.2026 | 2,95 | 2,95 | 2,67 | 2,72 | -9,56% | 17.431,00 |
| 11.03.2026 | 3,05 | 3,05 | 2,99 | 3,01 | -0,20% | 1.314,00 |
| 10.03.2026 | 3,03 | 3,06 | 2,99 | 3,02 | 1,34% | 2.114,00 |
| 09.03.2026 | 3,02 | 3,02 | 2,94 | 2,98 | -2,74% | 4.330,00 |
| 06.03.2026 | 3,08 | 3,08 | 3,05 | 3,06 | -0,91% | 2.632,00 |
| 05.03.2026 | 3,20 | 3,20 | 3,09 | 3,09 | -4,16% | 4.563,00 |
| 04.03.2026 | 3,20 | 3,22 | 3,19 | 3,22 | 3,80% | 5.909,00 |
| 03.03.2026 | 3,23 | 3,23 | 3,09 | 3,11 | -4,14% | 5.181,00 |
| 02.03.2026 | 3,25 | 3,25 | 3,22 | 3,24 | -1,94% | 122,00 |
| 27.02.2026 | 3,35 | 3,35 | 3,30 | 3,30 | -1,14% | 2.668,00 |
| 26.02.2026 | 3,37 | 3,37 | 3,30 | 3,34 | 0,72% | 4.496,00 |
| 25.02.2026 | 3,30 | 3,33 | 3,26 | 3,32 | 0,79% | 3.764,00 |
| 24.02.2026 | 3,27 | 3,29 | 3,27 | 3,29 | -1,38% | 2.140,00 |
| 23.02.2026 | 3,37 | 3,37 | 3,30 | 3,34 | -1,42% | 6.032,00 |
| 20.02.2026 | 3,10 | 3,39 | 3,10 | 3,39 | 2,30% | 14.899,00 |
| 19.02.2026 | 3,40 | 3,40 | 3,31 | 3,31 | -2,76% | 1.969,00 |
| 18.02.2026 | 3,34 | 3,40 | 3,34 | 3,40 | 2,65% | 6.107,00 |
| 17.02.2026 | 3,38 | 3,38 | 3,32 | 3,32 | -3,88% | 8.620,00 |
| 16.02.2026 | 3,44 | 3,46 | 3,44 | 3,45 | 1,41% | 8.629,00 |
| 13.02.2026 | 3,52 | 3,53 | 3,40 | 3,40 | -3,57% | 6.838,00 |
| 12.02.2026 | 3,58 | 3,58 | 3,49 | 3,53 | -0,56% | 4.550,00 |
| 11.02.2026 | 3,56 | 3,56 | 3,55 | 3,55 | -2,26% | 3.001,00 |
| 10.02.2026 | 3,64 | 3,64 | 3,63 | 3,63 | -1,36% | 2.077,00 |
| 09.02.2026 | 3,63 | 3,68 | 3,63 | 3,68 | 2,34% | 1.013,00 |
| 06.02.2026 | 3,58 | 3,60 | 3,55 | 3,60 | 1,58% | 4.259,00 |
| 05.02.2026 | 3,51 | 3,57 | 3,51 | 3,54 | 1,84% | 9.237,00 |
| 04.02.2026 | 3,58 | 3,60 | 3,48 | 3,48 | -1,08% | 5.450,00 |
| 03.02.2026 | 3,55 | 3,55 | 3,51 | 3,51 | -1,01% | 6.645,00 |
| 02.02.2026 | 3,47 | 3,55 | 3,47 | 3,55 | 2,19% | 6.003,00 |
| 30.01.2026 | 3,48 | 3,48 | 3,47 | 3,47 | 0,87% | 1.503,00 |
| 29.01.2026 | 3,50 | 3,50 | 3,44 | 3,44 | -2,49% | 5.003,00 |
| 28.01.2026 | 3,49 | 3,53 | 3,49 | 3,53 | -0,34% | 550,00 |
| 27.01.2026 | 3,53 | 3,54 | 3,53 | 3,54 | 2,49% | 1.501,00 |
| 26.01.2026 | 3,46 | 3,46 | 3,46 | 3,46 | -2,04% | 3.000,00 |
| 23.01.2026 | 3,55 | 3,55 | 3,52 | 3,53 | 0,28% | 8.343,00 |
| 22.01.2026 | 3,52 | 3,52 | 3,52 | 3,52 | 2,39% | 73,00 |
| 21.01.2026 | 3,45 | 3,45 | 3,44 | 3,44 | 0,88% | 4.351,00 |
| 20.01.2026 | 3,55 | 3,55 | 3,41 | 3,41 | -4,86% | 7.273,00 |
| 19.01.2026 | 3,53 | 3,58 | 3,53 | 3,58 | -0,36% | 8.146,00 |
| 16.01.2026 | 3,58 | 3,60 | 3,56 | 3,60 | 1,10% | - |
| 15.01.2026 | 3,56 | 3,56 | 3,56 | 3,56 | -0,95% | 4.500,00 |
| 14.01.2026 | 3,59 | 3,59 | 3,59 | 3,59 | 1,53% | 5.460,00 |
| 13.01.2026 | 3,52 | 3,54 | 3,52 | 3,54 | 0,57% | 11.178,00 |
| 12.01.2026 | 3,50 | 3,53 | 3,50 | 3,52 | -0,45% | 9.697,00 |
| 09.01.2026 | 3,51 | 3,54 | 3,48 | 3,53 | -2,11% | - |
| 08.01.2026 | 3,61 | 3,61 | 3,61 | 3,61 | -1,64% | 1.000,00 |
| 07.01.2026 | 3,63 | 3,67 | 3,63 | 3,67 | 6,35% | 1.000,00 |
| 06.01.2026 | 3,46 | 3,46 | 3,45 | 3,45 | 0,06% | - |
| 05.01.2026 | 3,43 | 3,47 | 3,42 | 3,45 | 1,62% | - |
| 02.01.2026 | 3,41 | 3,41 | 3,39 | 3,39 | -0,82% | 2.912,00 |
| 30.12.2025 | 3,41 | 3,44 | 3,41 | 3,42 | 2,03% | 2.536,00 |
| 29.12.2025 | 3,43 | 3,43 | 3,35 | 3,35 | -4,39% | 7.973,00 |