2,280€
-0,87%
Echtzeit-Aktienkurs WEBUILD S.P.A.
Bid:
Ask:
Aktienkurse zur WEBUILD S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 2,17 | 2,24 | 2,17 | 2,23 | -3,04% | - |
| 13.08.2026 | 2,19 | 2,30 | 2,19 | 2,30 | 1,77% | 900,00 |
| 12.08.2026 | 2,18 | 2,28 | 2,18 | 2,26 | -0,18% | 450,00 |
| 11.08.2026 | 2,16 | 2,26 | 2,16 | 2,26 | 0,35% | 305,00 |
| 10.08.2026 | 2,19 | 2,26 | 2,19 | 2,26 | -0,35% | - |
| 07.08.2026 | 2,22 | 2,28 | 2,22 | 2,26 | 0,44% | 300,00 |
| 06.08.2026 | 2,19 | 2,31 | 2,19 | 2,25 | -1,74% | 2.400,00 |
| 05.08.2026 | 2,20 | 2,29 | 2,20 | 2,29 | -1,12% | - |
| 04.08.2026 | 2,15 | 2,35 | 2,15 | 2,32 | 4,41% | 1.766,00 |
| 03.08.2026 | 2,13 | 2,29 | 2,13 | 2,22 | -0,98% | 2,00 |
| 31.07.2026 | 2,09 | 2,24 | 2,09 | 2,24 | 4,76% | - |
| 30.07.2026 | 2,16 | 2,21 | 2,14 | 2,14 | 1,32% | 46,00 |
| 29.07.2026 | 2,11 | 2,20 | 2,11 | 2,11 | 0,19% | 8,00 |
| 28.07.2026 | 2,11 | 2,25 | 2,11 | 2,11 | -2,41% | 155,00 |
| 27.07.2026 | 2,11 | 2,16 | 2,11 | 2,16 | 2,46% | 82,00 |
| 24.07.2026 | 2,11 | 2,12 | 2,11 | 2,11 | -1,86% | 1.000,00 |
| 23.07.2026 | 2,11 | 2,15 | 2,11 | 2,15 | -0,19% | 100,00 |
| 22.07.2026 | 2,11 | 2,15 | 2,11 | 2,15 | 1,80% | - |
| 21.07.2026 | 2,11 | 2,12 | 2,11 | 2,12 | 0,28% | - |
| 20.07.2026 | 2,11 | 2,13 | 2,11 | 2,11 | 0,00% | - |
| 17.07.2026 | 2,11 | 2,11 | 2,11 | 2,11 | 0,00% | - |
| 16.07.2026 | 2,11 | 2,12 | 2,11 | 2,11 | -0,85% | 46,00 |
| 15.07.2026 | 2,11 | 2,13 | 2,11 | 2,13 | 0,85% | - |
| 14.07.2026 | 2,11 | 2,11 | 2,11 | 2,11 | 0,00% | 50,00 |
| 13.07.2026 | 2,11 | 2,11 | 2,11 | 2,11 | -1,68% | - |
| 10.07.2026 | 2,16 | 2,18 | 2,14 | 2,15 | -0,51% | - |
| 09.07.2026 | 2,20 | 2,20 | 2,15 | 2,16 | -0,46% | - |
| 08.07.2026 | 2,21 | 2,21 | 2,13 | 2,17 | -2,03% | - |
| 07.07.2026 | 2,30 | 2,30 | 2,20 | 2,21 | -4,28% | - |
| 06.07.2026 | 2,28 | 2,35 | 2,27 | 2,31 | 3,63% | - |
| 03.07.2026 | 2,20 | 2,23 | 2,20 | 2,23 | 1,36% | - |
| 02.07.2026 | 2,11 | 2,29 | 2,11 | 2,20 | 0,00% | 267,00 |
| 01.07.2026 | 2,16 | 2,21 | 2,16 | 2,20 | -1,26% | - |
| 30.06.2026 | 2,13 | 2,30 | 2,13 | 2,23 | -0,71% | 4,00 |
| 29.06.2026 | 2,18 | 2,35 | 2,18 | 2,24 | -3,86% | 405,00 |
| 26.06.2026 | 2,26 | 2,35 | 2,22 | 2,33 | -0,09% | 310,00 |
| 25.06.2026 | 2,28 | 2,34 | 2,28 | 2,34 | 0,60% | - |
| 24.06.2026 | 2,29 | 2,34 | 2,29 | 2,32 | -1,11% | - |
| 23.06.2026 | 2,30 | 2,46 | 2,30 | 2,35 | -0,76% | 15,00 |
| 22.06.2026 | 2,31 | 2,42 | 2,31 | 2,37 | -1,25% | 600,00 |
| 19.06.2026 | 2,32 | 2,47 | 2,32 | 2,40 | 0,00% | 2.000,00 |
| 18.06.2026 | 2,36 | 2,41 | 2,36 | 2,40 | -1,32% | 4,00 |
| 17.06.2026 | 2,37 | 2,45 | 2,37 | 2,43 | -0,16% | 2.030,00 |
| 16.06.2026 | 2,42 | 2,49 | 2,42 | 2,43 | -3,95% | - |
| 15.06.2026 | 2,57 | 2,57 | 2,39 | 2,53 | 5,94% | 150,00 |
| 12.06.2026 | 2,24 | 2,42 | 2,24 | 2,39 | 3,73% | 800,00 |
| 11.06.2026 | 2,26 | 2,35 | 2,26 | 2,30 | -4,00% | - |
| 10.06.2026 | 2,23 | 2,40 | 2,23 | 2,40 | 1,18% | 10.000,00 |
| 09.06.2026 | 2,28 | 2,46 | 2,28 | 2,37 | 1,28% | 100,00 |
| 08.06.2026 | 2,31 | 2,34 | 2,31 | 2,34 | -6,02% | - |
| 05.06.2026 | 2,34 | 2,52 | 2,34 | 2,49 | 5,06% | 2,00 |
| 04.06.2026 | 2,33 | 2,43 | 2,33 | 2,37 | -0,92% | - |
| 03.06.2026 | 2,25 | 2,39 | 2,25 | 2,39 | 1,79% | - |
| 02.06.2026 | 2,27 | 2,36 | 2,27 | 2,35 | -0,76% | 290,00 |
| 01.06.2026 | 2,35 | 2,51 | 2,35 | 2,37 | -1,90% | 5,00 |
| 29.05.2026 | 2,31 | 2,54 | 2,31 | 2,42 | 2,03% | 1,00 |
| 28.05.2026 | 2,35 | 2,40 | 2,35 | 2,37 | -3,58% | - |
| 27.05.2026 | 2,35 | 2,57 | 2,35 | 2,46 | 2,42% | 1,00 |
| 26.05.2026 | 2,41 | 2,47 | 2,40 | 2,40 | -3,77% | - |
| 25.05.2026 | 2,56 | 2,56 | 2,31 | 2,49 | 3,92% | 135,00 |
| 22.05.2026 | 2,30 | 2,44 | 2,30 | 2,40 | 0,67% | 800,00 |
| 21.05.2026 | 2,35 | 2,42 | 2,35 | 2,38 | -0,42% | - |
| 20.05.2026 | 2,32 | 2,39 | 2,32 | 2,39 | -1,97% | - |
| 19.05.2026 | 2,38 | 2,51 | 2,38 | 2,44 | -1,77% | - |
| 18.05.2026 | 2,46 | 2,54 | 2,43 | 2,48 | -5,19% | 3,00 |
| 15.05.2026 | 2,58 | 2,66 | 2,51 | 2,62 | -0,98% | 468,00 |
| 14.05.2026 | 2,82 | 2,82 | 2,56 | 2,65 | 0,30% | 365,00 |
| 13.05.2026 | 2,55 | 2,64 | 2,55 | 2,64 | 0,92% | - |
| 11.05.2026 | 2,57 | 2,62 | 2,57 | 2,61 | -5,70% | 3,00 |
| 08.05.2026 | 2,61 | 2,77 | 2,61 | 2,77 | 0,95% | 2,00 |
| 07.05.2026 | 2,60 | 2,84 | 2,60 | 2,75 | 2,85% | 1.540,00 |
| 06.05.2026 | 2,45 | 2,74 | 2,45 | 2,67 | 5,70% | 1.400,00 |
| 05.05.2026 | 2,41 | 2,59 | 2,41 | 2,53 | 1,69% | 500,00 |
| 04.05.2026 | 2,46 | 2,57 | 2,46 | 2,48 | 0,98% | 4.000,00 |
| 30.04.2026 | 2,40 | 2,46 | 2,40 | 2,46 | -0,32% | - |
| 29.04.2026 | 2,39 | 2,52 | 2,39 | 2,47 | -3,37% | - |
| 28.04.2026 | 2,38 | 2,55 | 2,38 | 2,55 | 4,24% | 38,00 |
| 27.04.2026 | 2,34 | 2,46 | 2,34 | 2,45 | 1,16% | 21,00 |
| 24.04.2026 | 2,40 | 2,45 | 2,40 | 2,42 | -2,96% | - |
| 23.04.2026 | 2,42 | 2,50 | 2,42 | 2,50 | -0,16% | - |
| 22.04.2026 | 2,47 | 2,58 | 2,47 | 2,50 | -1,26% | 1.000,00 |
| 21.04.2026 | 2,53 | 2,57 | 2,53 | 2,53 | -1,09% | - |
| 20.04.2026 | 2,56 | 2,58 | 2,56 | 2,56 | -2,59% | - |
| 17.04.2026 | 2,49 | 2,63 | 2,49 | 2,63 | 2,74% | 1.500,00 |
| 16.04.2026 | 2,46 | 2,69 | 2,46 | 2,56 | 1,43% | 2.450,00 |
| 15.04.2026 | 2,45 | 2,54 | 2,45 | 2,52 | -0,32% | - |
| 14.04.2026 | 2,39 | 2,53 | 2,39 | 2,53 | 3,60% | - |
| 13.04.2026 | 2,52 | 2,54 | 2,44 | 2,44 | -9,56% | 1.807,00 |
| 10.04.2026 | 2,44 | 2,70 | 2,44 | 2,70 | 7,83% | 3.038,00 |
| 09.04.2026 | 2,44 | 2,50 | 2,44 | 2,50 | -1,11% | - |
| 08.04.2026 | 2,26 | 2,61 | 2,26 | 2,53 | 7,20% | 400,00 |
| 07.04.2026 | 2,26 | 2,36 | 2,26 | 2,36 | 0,51% | - |
| 02.04.2026 | 2,26 | 2,35 | 2,26 | 2,35 | 0,17% | - |
| 01.04.2026 | 2,15 | 2,35 | 2,15 | 2,35 | 4,92% | - |
| 31.03.2026 | 2,14 | 2,24 | 2,14 | 2,24 | 0,54% | - |
| 30.03.2026 | 2,19 | 2,31 | 2,15 | 2,22 | -0,27% | 119,00 |
| 27.03.2026 | 2,25 | 2,33 | 2,23 | 2,23 | -1,50% | 360,00 |
| 26.03.2026 | 2,23 | 2,36 | 2,23 | 2,26 | -1,31% | 80,00 |
| 25.03.2026 | 2,20 | 2,31 | 2,20 | 2,29 | 1,87% | - |
| 24.03.2026 | 2,19 | 2,25 | 2,19 | 2,25 | -0,88% | - |