2,806€
-0,53%
Echtzeit-Aktienkurs Webuild S.p.A.
Bid:
Ask:
Aktienkurse zur Webuild S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 2,83 | 2,85 | 2,70 | 2,81 | -0,50% | - |
| 10.04.2025 | 2,63 | 3,01 | 2,61 | 2,82 | 6,53% | 400,00 |
| 09.04.2025 | 2,70 | 2,79 | 2,61 | 2,65 | -2,47% | 221,00 |
| 08.04.2025 | 2,66 | 2,80 | 2,66 | 2,72 | 2,03% | 1.760,00 |
| 07.04.2025 | 2,59 | 2,77 | 2,46 | 2,66 | -1,44% | 15,00 |
| 04.04.2025 | 3,01 | 3,02 | 2,66 | 2,70 | -10,30% | - |
| 03.04.2025 | 3,17 | 3,17 | 3,00 | 3,01 | -4,93% | 700,00 |
| 02.04.2025 | 3,12 | 3,17 | 3,08 | 3,17 | 1,57% | - |
| 01.04.2025 | 3,17 | 3,18 | 3,11 | 3,12 | -1,95% | - |
| 31.03.2025 | 3,30 | 3,32 | 3,14 | 3,18 | -4,33% | - |
| 28.03.2025 | 3,34 | 3,37 | 3,31 | 3,32 | -0,78% | - |
| 27.03.2025 | 3,38 | 3,41 | 3,32 | 3,35 | -0,77% | - |
| 26.03.2025 | 3,50 | 3,53 | 3,37 | 3,38 | -3,63% | - |
| 25.03.2025 | 3,45 | 3,54 | 3,43 | 3,50 | 1,63% | - |
| 24.03.2025 | 3,48 | 3,51 | 3,44 | 3,45 | -1,01% | - |
| 21.03.2025 | 3,49 | 3,51 | 3,45 | 3,48 | -0,63% | - |
| 20.03.2025 | 3,85 | 3,95 | 3,48 | 3,50 | -9,01% | - |
| 19.03.2025 | 3,69 | 3,85 | 3,67 | 3,85 | 4,34% | - |
| 18.03.2025 | 3,61 | 3,71 | 3,60 | 3,69 | 2,19% | 51,00 |
| 17.03.2025 | 3,54 | 3,67 | 3,53 | 3,61 | 1,60% | - |
| 14.03.2025 | 3,44 | 3,58 | 3,34 | 3,55 | 4,13% | - |
| 13.03.2025 | 3,24 | 3,52 | 3,21 | 3,41 | 4,85% | - |
| 12.03.2025 | 3,21 | 3,26 | 3,16 | 3,26 | 2,07% | 50,00 |
| 11.03.2025 | 3,16 | 3,20 | 3,13 | 3,19 | 1,01% | 900,00 |
| 10.03.2025 | 3,41 | 3,41 | 3,13 | 3,16 | -7,53% | - |
| 07.03.2025 | 3,36 | 3,42 | 3,32 | 3,41 | 1,31% | - |
| 06.03.2025 | 3,34 | 3,46 | 3,29 | 3,37 | 1,02% | 120,00 |
| 05.03.2025 | 3,14 | 3,34 | 3,13 | 3,34 | 6,82% | 600,00 |
| 04.03.2025 | 3,19 | 3,19 | 3,07 | 3,12 | -1,92% | 25,00 |
| 03.03.2025 | 3,20 | 3,23 | 3,17 | 3,18 | 0,25% | 1.100,00 |
| 28.02.2025 | 3,13 | 3,19 | 3,13 | 3,18 | 0,70% | - |
| 27.02.2025 | 3,16 | 3,20 | 3,13 | 3,15 | -0,22% | - |
| 26.02.2025 | 3,16 | 3,21 | 3,14 | 3,16 | 0,77% | 156,00 |
| 25.02.2025 | 3,09 | 3,16 | 3,07 | 3,14 | 1,95% | 700,00 |
| 24.02.2025 | 3,14 | 3,15 | 3,07 | 3,08 | -0,23% | - |
| 21.02.2025 | 3,08 | 3,13 | 3,08 | 3,08 | 0,19% | 3.434,00 |
| 20.02.2025 | 3,15 | 3,19 | 3,06 | 3,08 | -2,29% | 1.000,00 |
| 19.02.2025 | 3,20 | 3,22 | 3,14 | 3,15 | -1,41% | - |
| 18.02.2025 | 3,14 | 3,21 | 3,13 | 3,20 | 1,62% | - |
| 17.02.2025 | 3,14 | 3,16 | 3,11 | 3,14 | -0,16% | - |
| 14.02.2025 | 3,16 | 3,22 | 3,15 | 3,15 | -0,41% | - |
| 13.02.2025 | 3,05 | 3,19 | 3,03 | 3,16 | 3,77% | 600,00 |
| 12.02.2025 | 3,02 | 3,06 | 3,01 | 3,05 | 1,13% | 700,00 |
| 11.02.2025 | 3,04 | 3,04 | 2,98 | 3,01 | -0,82% | - |
| 10.02.2025 | 2,99 | 3,06 | 2,99 | 3,04 | 1,71% | - |
| 07.02.2025 | 2,96 | 3,00 | 2,96 | 2,99 | 0,64% | - |
| 06.02.2025 | 2,93 | 2,98 | 2,91 | 2,97 | 1,40% | 200,00 |
| 05.02.2025 | 2,91 | 2,93 | 2,91 | 2,93 | 0,07% | - |
| 04.02.2025 | 2,91 | 2,93 | 2,88 | 2,93 | 0,62% | - |
| 03.02.2025 | 2,93 | 2,93 | 2,87 | 2,91 | -1,12% | - |
| 31.01.2025 | 2,99 | 2,99 | 2,94 | 2,94 | -1,51% | 2.500,00 |
| 30.01.2025 | 2,92 | 2,99 | 2,92 | 2,99 | 2,30% | - |
| 29.01.2025 | 2,93 | 2,97 | 2,92 | 2,92 | -0,34% | - |
| 28.01.2025 | 3,00 | 3,01 | 2,92 | 2,93 | -2,66% | - |
| 27.01.2025 | 2,98 | 3,01 | 2,96 | 3,01 | 0,23% | - |
| 24.01.2025 | 3,04 | 3,05 | 2,99 | 3,00 | -1,25% | - |
| 23.01.2025 | 3,02 | 3,05 | 3,00 | 3,04 | 0,50% | 67,00 |
| 22.01.2025 | 3,07 | 3,07 | 2,99 | 3,02 | -1,50% | - |
| 21.01.2025 | 2,95 | 3,07 | 2,95 | 3,07 | 3,44% | - |
| 20.01.2025 | 2,97 | 3,00 | 2,95 | 2,97 | -0,03% | - |
| 17.01.2025 | 2,92 | 2,97 | 2,91 | 2,97 | 1,85% | 330,00 |
| 16.01.2025 | 2,87 | 2,92 | 2,87 | 2,92 | 1,29% | - |
| 15.01.2025 | 2,92 | 2,92 | 2,85 | 2,88 | -1,27% | - |
| 14.01.2025 | 2,91 | 2,92 | 2,87 | 2,92 | 0,31% | - |
| 13.01.2025 | 2,90 | 2,91 | 2,87 | 2,91 | 0,10% | - |
| 10.01.2025 | 2,97 | 2,98 | 2,89 | 2,90 | -2,42% | 1.200,00 |
| 09.01.2025 | 2,94 | 2,98 | 2,92 | 2,98 | 1,19% | - |
| 08.01.2025 | 2,91 | 2,98 | 2,89 | 2,94 | 0,93% | 20,00 |
| 07.01.2025 | 2,94 | 2,95 | 2,90 | 2,91 | -1,02% | - |
| 06.01.2025 | 2,88 | 2,95 | 2,84 | 2,94 | 2,29% | - |
| 03.01.2025 | 2,88 | 2,89 | 2,82 | 2,88 | -0,17% | - |
| 02.01.2025 | 2,84 | 2,89 | 2,82 | 2,88 | 1,62% | - |
| 30.12.2024 | 2,84 | 2,85 | 2,82 | 2,84 | 0,04% | - |
| 27.12.2024 | 2,86 | 2,90 | 2,83 | 2,84 | -0,77% | - |
| 23.12.2024 | 2,83 | 2,88 | 2,82 | 2,86 | 1,24% | - |
| 20.12.2024 | 2,81 | 2,84 | 2,78 | 2,82 | -0,07% | - |
| 19.12.2024 | 2,81 | 2,85 | 2,80 | 2,82 | 0,32% | - |
| 18.12.2024 | 2,84 | 2,87 | 2,80 | 2,82 | -1,02% | - |
| 17.12.2024 | 2,86 | 2,87 | 2,82 | 2,84 | -0,46% | - |
| 16.12.2024 | 2,93 | 2,93 | 2,85 | 2,86 | -2,36% | - |
| 13.12.2024 | 2,91 | 2,94 | 2,91 | 2,93 | 0,52% | - |
| 12.12.2024 | 2,89 | 2,93 | 2,87 | 2,91 | 0,73% | - |
| 11.12.2024 | 2,88 | 2,90 | 2,86 | 2,89 | 0,38% | 350,00 |
| 10.12.2024 | 2,87 | 2,89 | 2,82 | 2,88 | 0,17% | - |
| 09.12.2024 | 2,89 | 2,90 | 2,84 | 2,87 | -0,59% | - |
| 06.12.2024 | 2,91 | 2,92 | 2,87 | 2,89 | -0,62% | 300,00 |
| 05.12.2024 | 2,87 | 2,92 | 2,85 | 2,91 | 1,54% | - |
| 04.12.2024 | 2,77 | 2,87 | 2,76 | 2,87 | 3,47% | - |
| 03.12.2024 | 2,72 | 3,37 | 2,69 | 2,77 | 1,80% | 5.370,00 |
| 02.12.2024 | 2,63 | 2,72 | 2,63 | 2,72 | 2,91% | 1.000,00 |
| 29.11.2024 | 2,64 | 2,66 | 2,62 | 2,64 | 0,08% | 350,00 |
| 28.11.2024 | 2,64 | 2,67 | 2,61 | 2,64 | 0,30% | - |
| 27.11.2024 | 2,58 | 2,63 | 2,58 | 2,63 | 1,74% | - |
| 26.11.2024 | 2,58 | 2,60 | 2,57 | 2,59 | -0,27% | - |
| 25.11.2024 | 2,62 | 2,65 | 2,59 | 2,60 | -0,95% | - |
| 22.11.2024 | 2,59 | 2,64 | 2,57 | 2,62 | 1,16% | - |
| 21.11.2024 | 2,59 | 2,59 | 2,56 | 2,59 | -0,04% | - |
| 20.11.2024 | 2,60 | 2,63 | 2,57 | 2,59 | -0,27% | - |
| 19.11.2024 | 2,63 | 2,63 | 2,56 | 2,60 | -0,57% | - |
| 18.11.2024 | 2,62 | 2,63 | 2,57 | 2,61 | -0,15% | - |