3,168€
2,52%
Echtzeit-Aktienkurs Webuild S.p.A.
Bid:
Ask:
Aktienkurse zur Webuild S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 3,15 | 3,18 | 3,14 | 3,17 | 2,52% | - |
| 27.02.2025 | 3,02 | 3,12 | 3,02 | 3,09 | -0,64% | - |
| 26.02.2025 | 3,01 | 3,12 | 3,01 | 3,11 | 0,78% | 3.500,00 |
| 25.02.2025 | 2,94 | 3,09 | 2,94 | 3,09 | -1,72% | - |
| 24.02.2025 | 2,97 | 3,14 | 2,97 | 3,14 | 2,95% | 5.430,00 |
| 21.02.2025 | 2,95 | 3,05 | 2,95 | 3,05 | -0,39% | - |
| 20.02.2025 | 3,03 | 3,12 | 3,03 | 3,06 | -1,23% | - |
| 19.02.2025 | 3,06 | 3,14 | 3,06 | 3,10 | -0,70% | - |
| 18.02.2025 | 3,01 | 3,12 | 3,01 | 3,12 | 1,10% | - |
| 17.02.2025 | 3,01 | 3,22 | 3,01 | 3,09 | -4,87% | 3.500,00 |
| 14.02.2025 | 3,04 | 3,25 | 3,04 | 3,25 | 5,53% | 1.000,00 |
| 13.02.2025 | 2,93 | 3,08 | 2,93 | 3,08 | 3,99% | - |
| 12.02.2025 | 2,88 | 2,99 | 2,88 | 2,96 | 0,20% | - |
| 11.02.2025 | 2,90 | 2,99 | 2,90 | 2,95 | 0,07% | 3.197,00 |
| 10.02.2025 | 2,86 | 2,99 | 2,86 | 2,95 | 1,30% | - |
| 07.02.2025 | 2,84 | 2,93 | 2,84 | 2,91 | 0,69% | - |
| 06.02.2025 | 2,80 | 2,89 | 2,80 | 2,89 | 1,05% | - |
| 05.02.2025 | 2,79 | 2,86 | 2,79 | 2,86 | 0,42% | - |
| 04.02.2025 | 2,78 | 2,85 | 2,78 | 2,85 | 0,21% | - |
| 03.02.2025 | 2,77 | 2,86 | 2,77 | 2,84 | -1,93% | - |
| 31.01.2025 | 2,86 | 2,91 | 2,86 | 2,90 | -0,41% | - |
| 30.01.2025 | 2,80 | 2,91 | 2,80 | 2,91 | 1,32% | - |
| 29.01.2025 | 2,78 | 2,89 | 2,78 | 2,87 | -0,21% | - |
| 28.01.2025 | 2,87 | 2,92 | 2,87 | 2,88 | -1,23% | - |
| 27.01.2025 | 2,85 | 2,92 | 2,85 | 2,92 | -1,15% | - |
| 24.01.2025 | 2,95 | 2,96 | 2,95 | 2,95 | 0,00% | - |
| 23.01.2025 | 2,89 | 2,98 | 2,89 | 2,95 | 0,07% | - |
| 22.01.2025 | 2,94 | 2,96 | 2,94 | 2,95 | -0,41% | - |
| 21.01.2025 | 2,84 | 2,96 | 2,84 | 2,96 | 1,16% | - |
| 20.01.2025 | 2,84 | 2,93 | 2,84 | 2,93 | 0,90% | - |
| 17.01.2025 | 2,79 | 3,02 | 2,79 | 2,90 | 1,90% | 2.208,00 |
| 16.01.2025 | 2,77 | 2,85 | 2,77 | 2,85 | 0,78% | - |
| 15.01.2025 | 2,78 | 2,83 | 2,78 | 2,82 | -0,77% | - |
| 14.01.2025 | 2,79 | 2,85 | 2,79 | 2,85 | 0,71% | - |
| 13.01.2025 | 2,76 | 2,84 | 2,76 | 2,83 | 1,73% | - |
| 10.01.2025 | 2,85 | 2,91 | 2,78 | 2,78 | -4,60% | 2.500,00 |
| 09.01.2025 | 2,80 | 2,91 | 2,80 | 2,91 | 1,04% | 200,00 |
| 08.01.2025 | 2,77 | 2,90 | 2,77 | 2,88 | 0,35% | - |
| 07.01.2025 | 2,83 | 2,87 | 2,83 | 2,87 | 0,35% | - |
| 06.01.2025 | 2,83 | 2,93 | 2,79 | 2,86 | 2,36% | 262,00 |
| 03.01.2025 | 2,83 | 2,83 | 2,77 | 2,80 | 0,72% | - |
| 02.01.2025 | 2,78 | 2,88 | 2,78 | 2,78 | 0,36% | 700,00 |
| 30.12.2024 | 2,71 | 2,77 | 2,71 | 2,77 | -0,65% | - |
| 27.12.2024 | 2,73 | 2,90 | 2,73 | 2,78 | -4,46% | 561,00 |
| 23.12.2024 | 2,69 | 2,93 | 2,69 | 2,91 | 5,27% | 4.974,00 |
| 20.12.2024 | 2,69 | 2,86 | 2,69 | 2,77 | -0,14% | 1.233,00 |
| 19.12.2024 | 2,70 | 2,78 | 2,70 | 2,77 | -0,93% | - |
| 18.12.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -5,22% | - |
| 17.12.2024 | 2,80 | 2,95 | 2,80 | 2,95 | 4,68% | 3.647,00 |
| 16.12.2024 | 2,81 | 2,82 | 2,80 | 2,82 | -2,76% | - |
| 13.12.2024 | 2,80 | 2,90 | 2,80 | 2,90 | 1,83% | - |
| 12.12.2024 | 2,80 | 2,85 | 2,80 | 2,85 | 0,56% | 1,00 |
| 11.12.2024 | 2,80 | 2,83 | 2,80 | 2,83 | 1,14% | - |
| 10.12.2024 | 2,80 | 2,81 | 2,80 | 2,80 | -0,92% | - |
| 09.12.2024 | 2,80 | 2,92 | 2,80 | 2,83 | -0,21% | 1.000,00 |
| 06.12.2024 | 2,80 | 2,85 | 2,80 | 2,83 | -4,39% | - |
| 05.12.2024 | 2,74 | 2,96 | 2,74 | 2,96 | 7,16% | 1.100,00 |
| 04.12.2024 | 2,65 | 2,76 | 2,65 | 2,76 | 2,90% | - |
| 03.12.2024 | 2,65 | 2,77 | 2,65 | 2,69 | 2,21% | 3.850,00 |
| 02.12.2024 | 2,51 | 2,63 | 2,51 | 2,63 | -2,81% | - |
| 29.11.2024 | 2,70 | 2,71 | 2,51 | 2,70 | 0,60% | 1.300,00 |
| 28.11.2024 | 2,50 | 2,69 | 2,50 | 2,69 | 4,67% | 580,00 |
| 27.11.2024 | 2,46 | 2,66 | 2,46 | 2,57 | 0,78% | 1.785,00 |
| 26.11.2024 | 2,46 | 2,55 | 2,46 | 2,55 | 0,16% | - |
| 25.11.2024 | 2,48 | 2,57 | 2,48 | 2,54 | -1,17% | - |
| 22.11.2024 | 2,46 | 2,57 | 2,46 | 2,57 | -0,50% | - |
| 21.11.2024 | 2,57 | 2,59 | 2,56 | 2,59 | 2,66% | - |
| 20.11.2024 | 2,49 | 2,56 | 2,49 | 2,52 | -0,08% | - |
| 19.11.2024 | 2,49 | 2,55 | 2,49 | 2,52 | -0,39% | - |
| 18.11.2024 | 2,49 | 2,63 | 2,49 | 2,53 | -1,94% | 3.178,00 |
| 15.11.2024 | 2,58 | 2,66 | 2,58 | 2,58 | -2,86% | 250,00 |
| 14.11.2024 | 2,54 | 2,76 | 2,54 | 2,66 | 2,23% | 447,00 |
| 13.11.2024 | 2,52 | 2,61 | 2,52 | 2,60 | -1,44% | - |
| 12.11.2024 | 2,57 | 2,64 | 2,57 | 2,64 | -4,00% | - |
| 11.11.2024 | 2,53 | 2,75 | 2,53 | 2,75 | 5,61% | 500,00 |
| 08.11.2024 | 2,51 | 2,60 | 2,51 | 2,60 | 0,77% | - |
| 07.11.2024 | 2,49 | 2,58 | 2,49 | 2,58 | 1,81% | - |
| 06.11.2024 | 2,51 | 2,62 | 2,51 | 2,54 | -1,63% | - |
| 05.11.2024 | 2,49 | 2,59 | 2,49 | 2,58 | -0,46% | - |
| 04.11.2024 | 2,53 | 2,72 | 2,53 | 2,59 | -0,23% | 2.591,00 |
| 01.11.2024 | 2,74 | 2,74 | 2,49 | 2,60 | 2,29% | 10,00 |
| 31.10.2024 | 2,49 | 2,54 | 2,49 | 2,54 | 0,48% | - |
| 30.10.2024 | 2,49 | 2,53 | 2,49 | 2,53 | -0,86% | - |
| 29.10.2024 | 2,47 | 2,56 | 2,47 | 2,55 | -0,16% | - |
| 28.10.2024 | 2,49 | 2,56 | 2,49 | 2,55 | -0,23% | - |
| 25.10.2024 | 2,46 | 2,64 | 2,46 | 2,56 | 0,63% | 3.599,00 |
| 24.10.2024 | 2,45 | 2,54 | 2,45 | 2,54 | 1,19% | - |
| 23.10.2024 | 2,43 | 2,51 | 2,43 | 2,51 | 0,64% | - |
| 22.10.2024 | 2,42 | 2,50 | 2,42 | 2,50 | -0,16% | - |
| 21.10.2024 | 2,47 | 2,60 | 2,47 | 2,50 | -1,65% | 2.000,00 |
| 18.10.2024 | 2,46 | 2,54 | 2,46 | 2,54 | -0,24% | - |
| 17.10.2024 | 2,41 | 2,55 | 2,41 | 2,55 | 2,49% | - |
| 16.10.2024 | 2,42 | 2,59 | 2,42 | 2,49 | -2,28% | 809,00 |
| 15.10.2024 | 2,51 | 2,55 | 2,50 | 2,54 | 3,33% | - |
| 14.10.2024 | 2,37 | 2,46 | 2,37 | 2,46 | 1,23% | - |
| 11.10.2024 | 2,34 | 2,43 | 2,34 | 2,43 | 0,83% | - |
| 10.10.2024 | 2,35 | 2,41 | 2,35 | 2,41 | 1,34% | - |
| 09.10.2024 | 2,32 | 2,38 | 2,32 | 2,38 | -1,08% | - |
| 08.10.2024 | 2,35 | 2,41 | 2,35 | 2,41 | -0,17% | - |
| 07.10.2024 | 2,36 | 2,41 | 2,36 | 2,41 | -0,08% | - |