2,115€
2,22%
Echtzeit-Aktienkurs Webuild S.p.A.
Bid:
Ask:
Aktienkurse zur Webuild S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 2,06 | 2,16 | 2,05 | 2,12 | 2,22% | 39,00 |
| 05.11.2026 | 2,18 | 2,20 | 2,07 | 2,07 | -5,31% | - |
| 04.11.2026 | 2,15 | 2,22 | 2,15 | 2,19 | 1,77% | - |
| 03.11.2026 | 2,11 | 2,20 | 2,11 | 2,15 | 0,80% | - |
| 02.11.2026 | 2,06 | 2,16 | 2,05 | 2,13 | 4,31% | 3.816,00 |
| 30.10.2026 | 2,09 | 2,09 | 2,03 | 2,04 | -2,44% | - |
| 29.10.2026 | 2,07 | 2,11 | 2,05 | 2,09 | 1,21% | 143,00 |
| 28.10.2026 | 1,99 | 2,08 | 1,98 | 2,07 | 3,66% | - |
| 27.10.2026 | 1,93 | 2,00 | 1,93 | 2,00 | 3,15% | - |
| 26.10.2026 | 1,92 | 1,97 | 1,91 | 1,93 | 2,55% | - |
| 23.10.2026 | 1,87 | 1,91 | 1,87 | 1,89 | 0,69% | - |
| 22.10.2026 | 1,91 | 1,93 | 1,87 | 1,87 | -3,05% | 87,00 |
| 21.10.2026 | 1,90 | 1,94 | 1,88 | 1,93 | 1,74% | 732,00 |
| 20.10.2026 | 1,89 | 1,92 | 1,85 | 1,90 | 0,32% | - |
| 19.10.2026 | 1,90 | 1,91 | 1,88 | 1,89 | 0,00% | - |
| 16.10.2026 | 1,89 | 1,91 | 1,88 | 1,89 | 0,75% | - |
| 15.10.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 0,86% | - |
| 14.10.2026 | 1,91 | 1,93 | 1,86 | 1,86 | -2,56% | 130,00 |
| 13.10.2026 | 1,91 | 1,93 | 1,90 | 1,91 | 0,16% | 1.998,00 |
| 12.10.2026 | 1,88 | 1,92 | 1,87 | 1,91 | 1,81% | - |
| 09.10.2026 | 1,88 | 1,93 | 1,86 | 1,88 | -0,53% | 13,00 |
| 08.10.2026 | 1,90 | 1,90 | 1,85 | 1,89 | -1,10% | 870,00 |
| 07.10.2026 | 1,95 | 1,97 | 1,89 | 1,91 | -2,46% | 11.000,00 |
| 06.10.2026 | 1,96 | 1,99 | 1,94 | 1,95 | -0,26% | 3.362,00 |
| 05.10.2026 | 1,90 | 1,96 | 1,90 | 1,96 | 0,98% | - |
| 02.10.2026 | 1,93 | 1,96 | 1,92 | 1,94 | 0,88% | - |
| 01.10.2026 | 1,92 | 1,95 | 1,88 | 1,92 | 0,52% | 5.600,00 |
| 30.09.2026 | 1,97 | 1,98 | 1,91 | 1,91 | -2,55% | 6.300,00 |
| 29.09.2026 | 1,94 | 1,97 | 1,93 | 1,96 | 0,77% | 130,00 |
| 28.09.2026 | 1,92 | 1,97 | 1,91 | 1,95 | 0,93% | 55.000,00 |
| 25.09.2026 | 1,95 | 1,95 | 1,90 | 1,93 | -0,46% | - |
| 24.09.2026 | 1,96 | 1,98 | 1,93 | 1,94 | -1,22% | 400,00 |
| 23.09.2026 | 1,99 | 2,00 | 1,94 | 1,96 | -1,46% | - |
| 22.09.2026 | 1,99 | 2,03 | 1,96 | 1,99 | 0,20% | - |
| 21.09.2026 | 1,95 | 1,99 | 1,94 | 1,99 | 2,90% | 23.241,00 |
| 18.09.2026 | 1,97 | 2,00 | 1,91 | 1,93 | -1,68% | - |
| 17.09.2026 | 2,00 | 2,02 | 1,96 | 1,97 | -1,45% | 60.000,00 |
| 16.09.2026 | 1,90 | 2,01 | 1,89 | 1,99 | 5,17% | 2.960,00 |
| 15.09.2026 | 1,94 | 1,94 | 1,86 | 1,90 | -2,22% | 3.906,00 |
| 14.09.2026 | 2,01 | 2,02 | 1,93 | 1,94 | -3,68% | 92,00 |
| 11.09.2026 | 2,09 | 2,11 | 2,01 | 2,01 | -3,13% | 3.000,00 |
| 10.09.2026 | 2,05 | 2,10 | 2,01 | 2,08 | 1,91% | - |
| 09.09.2026 | 2,18 | 2,18 | 1,99 | 2,04 | -6,12% | 27.000,00 |
| 08.09.2026 | 2,17 | 2,20 | 2,16 | 2,17 | 0,00% | 400,00 |
| 07.09.2026 | 2,17 | 2,19 | 2,17 | 2,17 | 0,00% | 39,00 |
| 04.09.2026 | 2,19 | 2,20 | 2,16 | 2,17 | -0,59% | 826,00 |
| 03.09.2026 | 2,13 | 2,19 | 2,12 | 2,19 | 2,73% | - |
| 02.09.2026 | 2,16 | 2,18 | 2,12 | 2,13 | -1,53% | - |
| 01.09.2026 | 2,22 | 2,23 | 2,16 | 2,16 | -2,57% | 2.600,00 |
| 31.08.2026 | 2,23 | 2,24 | 2,21 | 2,22 | -0,67% | 52,00 |
| 28.08.2026 | 2,23 | 2,26 | 2,23 | 2,23 | 0,00% | - |
| 27.08.2026 | 2,24 | 2,25 | 2,22 | 2,23 | 0,04% | 500,00 |
| 26.08.2026 | 2,22 | 2,26 | 2,21 | 2,23 | 0,81% | 1.600,00 |
| 25.08.2026 | 2,23 | 2,25 | 2,19 | 2,21 | -0,41% | - |
| 24.08.2026 | 2,22 | 2,25 | 2,21 | 2,22 | -0,22% | - |
| 21.08.2026 | 2,22 | 2,24 | 2,21 | 2,23 | 0,59% | 11.102,00 |
| 20.08.2026 | 2,22 | 2,23 | 2,21 | 2,21 | 0,05% | - |
| 19.08.2026 | 2,20 | 2,23 | 2,19 | 2,21 | -14,19% | - |
| 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% | - |