2,421€
-0,78%
Echtzeit-Aktienkurs Webuild S.p.A.
Bid:
Ask:
Aktienkurse zur Webuild S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,52 | 2,59 | 2,52 | 2,58 | 2,95% | 9.660,00 |
| 04.05.2026 | 2,54 | 2,57 | 2,48 | 2,51 | -0,95% | 10.000,00 |
| 30.04.2026 | 2,50 | 2,54 | 2,47 | 2,53 | 0,76% | - |
| 29.04.2026 | 2,52 | 2,54 | 2,49 | 2,51 | 0,16% | 2.346,00 |
| 28.04.2026 | 2,51 | 2,53 | 2,46 | 2,51 | -0,20% | - |
| 27.04.2026 | 2,47 | 2,53 | 2,46 | 2,51 | 1,41% | 700,00 |
| 24.04.2026 | 2,51 | 2,53 | 2,46 | 2,48 | -1,32% | 3.250,00 |
| 23.04.2026 | 2,53 | 2,56 | 2,47 | 2,51 | -1,41% | 14.000,00 |
| 22.04.2026 | 2,60 | 2,61 | 2,53 | 2,55 | -0,93% | 5.200,00 |
| 21.04.2026 | 2,61 | 2,63 | 2,57 | 2,57 | -1,38% | 1.439,00 |
| 20.04.2026 | 2,65 | 2,67 | 2,58 | 2,61 | -3,12% | 1.500,00 |
| 17.04.2026 | 2,62 | 2,75 | 2,60 | 2,69 | 2,91% | 12.835,00 |
| 16.04.2026 | 2,60 | 2,66 | 2,59 | 2,61 | 0,97% | 9.840,00 |
| 15.04.2026 | 2,57 | 2,61 | 2,57 | 2,59 | 0,19% | - |
| 14.04.2026 | 2,53 | 2,61 | 2,53 | 2,58 | 1,73% | 23.206,00 |
| 13.04.2026 | 2,63 | 2,65 | 2,46 | 2,54 | -4,48% | 14.550,00 |
| 10.04.2026 | 2,58 | 2,71 | 2,56 | 2,66 | 3,10% | 10.020,00 |
| 09.04.2026 | 2,57 | 2,61 | 2,53 | 2,58 | -0,19% | 10.600,00 |
| 08.04.2026 | 2,52 | 2,60 | 2,49 | 2,58 | 6,82% | 3.687,00 |
| 07.04.2026 | 2,39 | 2,44 | 2,37 | 2,42 | 1,00% | 6.385,00 |
| 02.04.2026 | 2,32 | 2,40 | 2,32 | 2,39 | 0,50% | 31.792,00 |
| 01.04.2026 | 2,32 | 2,41 | 2,32 | 2,38 | 3,25% | - |
| 31.03.2026 | 2,27 | 2,32 | 2,25 | 2,31 | 2,95% | 1.755,00 |
| 30.03.2026 | 2,25 | 2,29 | 2,23 | 2,24 | 0,00% | 20.420,00 |
| 27.03.2026 | 2,31 | 2,34 | 2,24 | 2,24 | -2,78% | 1.350,00 |
| 26.03.2026 | 2,33 | 2,35 | 2,26 | 2,31 | -1,75% | 18.894,00 |
| 25.03.2026 | 2,33 | 2,39 | 2,30 | 2,35 | 0,64% | 8.236,00 |
| 24.03.2026 | 2,31 | 2,34 | 2,28 | 2,33 | 0,13% | - |
| 23.03.2026 | 2,19 | 2,35 | 2,15 | 2,33 | 4,82% | 6.494,00 |
| 20.03.2026 | 2,33 | 2,36 | 2,20 | 2,22 | -4,88% | 36.500,00 |
| 19.03.2026 | 2,43 | 2,44 | 2,31 | 2,34 | -3,07% | - |
| 18.03.2026 | 2,43 | 2,48 | 2,40 | 2,41 | 0,37% | 120,00 |
| 17.03.2026 | 2,41 | 2,47 | 2,37 | 2,40 | -1,36% | 27.622,00 |
| 16.03.2026 | 2,49 | 2,53 | 2,36 | 2,43 | -1,26% | 135,00 |
| 13.03.2026 | 2,70 | 2,70 | 2,46 | 2,46 | -8,81% | 6.083,00 |
| 12.03.2026 | 2,95 | 2,97 | 2,63 | 2,70 | -9,42% | 17.290,00 |
| 11.03.2026 | 3,02 | 3,05 | 2,95 | 2,98 | -0,47% | - |
| 10.03.2026 | 3,02 | 3,08 | 2,99 | 3,00 | -1,32% | - |
| 09.03.2026 | 2,98 | 3,06 | 2,91 | 3,04 | -1,40% | 1.505,00 |
| 06.03.2026 | 3,13 | 3,14 | 3,02 | 3,08 | -0,74% | 1.832,00 |
| 05.03.2026 | 3,18 | 3,20 | 3,07 | 3,10 | -3,39% | - |
| 04.03.2026 | 3,12 | 3,22 | 3,07 | 3,21 | 1,87% | - |
| 03.03.2026 | 3,20 | 3,22 | 3,05 | 3,15 | -2,72% | 21.361,00 |
| 02.03.2026 | 3,22 | 3,26 | 3,14 | 3,24 | -1,31% | 30,00 |
| 27.02.2026 | 3,32 | 3,35 | 3,28 | 3,28 | -1,17% | 375,00 |
| 26.02.2026 | 3,35 | 3,36 | 3,25 | 3,32 | -1,10% | 5.450,00 |
| 25.02.2026 | 3,28 | 3,36 | 3,27 | 3,36 | 2,53% | 345,00 |
| 24.02.2026 | 3,31 | 3,31 | 3,25 | 3,28 | -0,88% | - |
| 23.02.2026 | 3,36 | 3,37 | 3,29 | 3,31 | -2,02% | 7.396,00 |
| 20.02.2026 | 3,31 | 3,38 | 3,30 | 3,37 | 1,23% | 13.081,00 |
| 19.02.2026 | 3,39 | 3,39 | 3,29 | 3,33 | -1,54% | 1.548,00 |
| 18.02.2026 | 3,35 | 3,40 | 3,31 | 3,39 | 1,11% | 22.617,00 |
| 17.02.2026 | 3,43 | 3,44 | 3,30 | 3,35 | -2,84% | 9.714,00 |
| 16.02.2026 | 3,44 | 3,46 | 3,41 | 3,45 | 0,35% | - |
| 13.02.2026 | 3,51 | 3,54 | 3,41 | 3,43 | -2,55% | 27.912,00 |
| 12.02.2026 | 3,58 | 3,62 | 3,47 | 3,52 | -1,51% | 25.650,00 |
| 11.02.2026 | 3,56 | 3,59 | 3,52 | 3,58 | 0,68% | 2.900,00 |
| 10.02.2026 | 3,66 | 3,67 | 3,55 | 3,55 | -2,98% | 202,00 |
| 09.02.2026 | 3,64 | 3,67 | 3,60 | 3,66 | 0,99% | 6.859,00 |
| 06.02.2026 | 3,60 | 3,63 | 3,55 | 3,63 | 1,06% | 28,00 |
| 05.02.2026 | 3,48 | 3,62 | 3,47 | 3,59 | 3,52% | 5.280,00 |
| 04.02.2026 | 3,58 | 3,58 | 3,44 | 3,47 | -1,67% | 5.642,00 |
| 03.02.2026 | 3,60 | 3,61 | 3,50 | 3,53 | -1,70% | 46.242,00 |
| 02.02.2026 | 3,44 | 3,59 | 3,43 | 3,59 | 2,90% | 42.038,00 |
| 30.01.2026 | 3,46 | 3,50 | 3,41 | 3,49 | 0,43% | - |
| 29.01.2026 | 3,53 | 3,54 | 3,43 | 3,47 | -1,17% | 56,00 |
| 28.01.2026 | 3,56 | 3,56 | 3,48 | 3,51 | -0,11% | 1.100,00 |
| 27.01.2026 | 3,50 | 3,58 | 3,49 | 3,52 | 0,72% | - |
| 26.01.2026 | 3,51 | 3,52 | 3,45 | 3,49 | -0,57% | - |
| 23.01.2026 | 3,52 | 3,59 | 3,50 | 3,51 | -0,54% | 60.033,00 |
| 22.01.2026 | 3,47 | 3,59 | 3,44 | 3,53 | 1,91% | 13.300,00 |
| 21.01.2026 | 3,40 | 3,48 | 3,39 | 3,46 | 2,24% | 13.315,00 |
| 20.01.2026 | 3,55 | 3,56 | 3,36 | 3,39 | -4,99% | 17.540,00 |
| 19.01.2026 | 3,54 | 3,59 | 3,51 | 3,57 | -1,03% | 84.000,00 |
| 16.01.2026 | 3,57 | 3,61 | 3,55 | 3,60 | 0,78% | 1.584,00 |
| 15.01.2026 | 3,61 | 3,62 | 3,53 | 3,58 | -0,45% | 2.200,00 |
| 14.01.2026 | 3,52 | 3,61 | 3,52 | 3,59 | 2,02% | 1.682,00 |
| 13.01.2026 | 3,54 | 3,56 | 3,49 | 3,52 | -0,62% | 12.600,00 |
| 12.01.2026 | 3,53 | 3,55 | 3,49 | 3,54 | 0,11% | 15.400,00 |
| 09.01.2026 | 3,51 | 3,54 | 3,48 | 3,54 | 0,63% | 2.811,00 |
| 08.01.2026 | 3,65 | 3,66 | 3,50 | 3,52 | -3,83% | 20.584,00 |
| 07.01.2026 | 3,53 | 3,66 | 3,53 | 3,66 | 3,48% | 16.300,00 |
| 06.01.2026 | 3,46 | 3,56 | 3,43 | 3,53 | 2,35% | 52,00 |
| 05.01.2026 | 3,44 | 3,47 | 3,41 | 3,45 | 0,99% | 13.620,00 |
| 02.01.2026 | 3,39 | 3,44 | 3,39 | 3,42 | -0,12% | 4.838,00 |
| 30.12.2025 | 3,35 | 3,45 | 3,35 | 3,42 | 2,18% | 5.689,00 |
| 29.12.2025 | 3,51 | 3,51 | 3,34 | 3,35 | -4,31% | 6.500,00 |
| 23.12.2025 | 3,49 | 3,50 | 3,46 | 3,50 | 0,40% | - |
| 22.12.2025 | 3,47 | 3,50 | 3,44 | 3,49 | 0,64% | 718,00 |
| 19.12.2025 | 3,44 | 3,48 | 3,41 | 3,46 | 0,81% | - |
| 18.12.2025 | 3,36 | 3,49 | 3,35 | 3,44 | 2,51% | 60.000,00 |
| 17.12.2025 | 3,42 | 3,43 | 3,35 | 3,35 | -1,93% | 8.700,00 |
| 16.12.2025 | 3,46 | 3,48 | 3,41 | 3,42 | -1,70% | - |
| 15.12.2025 | 3,41 | 3,52 | 3,41 | 3,48 | 2,17% | 9.400,00 |
| 12.12.2025 | 3,44 | 3,47 | 3,39 | 3,40 | -0,87% | - |
| 11.12.2025 | 3,41 | 3,45 | 3,39 | 3,43 | 0,20% | 4.144,00 |
| 10.12.2025 | 3,43 | 3,44 | 3,38 | 3,43 | -0,17% | - |
| 09.12.2025 | 3,44 | 3,47 | 3,39 | 3,43 | -0,06% | - |
| 08.12.2025 | 3,40 | 3,46 | 3,38 | 3,43 | 2,23% | 10.891,00 |
| 05.12.2025 | 3,31 | 3,40 | 3,31 | 3,36 | 1,57% | 1.078,00 |