3,172€
0,57%
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 | 3,13 | 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% | - |
| 15.11.2024 | 2,71 | 2,74 | 2,61 | 2,62 | -3,57% | - |
| 14.11.2024 | 2,68 | 2,72 | 2,67 | 2,71 | 1,23% | - |
| 13.11.2024 | 2,65 | 2,68 | 2,63 | 2,68 | 0,98% | - |
| 12.11.2024 | 2,72 | 2,72 | 2,65 | 2,66 | -2,25% | - |
| 11.11.2024 | 2,67 | 2,72 | 2,66 | 2,72 | 1,99% | 1.000,00 |
| 08.11.2024 | 2,65 | 2,67 | 2,63 | 2,66 | 0,53% | - |
| 07.11.2024 | 2,59 | 2,66 | 2,59 | 2,65 | 2,08% | - |
| 06.11.2024 | 2,62 | 2,69 | 2,57 | 2,60 | -2,08% | - |
| 05.11.2024 | 2,62 | 2,66 | 2,62 | 2,65 | 1,11% | - |
| 04.11.2024 | 2,66 | 2,69 | 2,62 | 2,62 | -1,54% | - |
| 01.11.2024 | 2,61 | 2,67 | 2,60 | 2,66 | 1,76% | - |
| 31.10.2024 | 2,57 | 2,62 | 2,56 | 2,62 | 1,47% | - |
| 30.10.2024 | 2,58 | 2,60 | 2,56 | 2,58 | -0,58% | - |
| 29.10.2024 | 2,61 | 2,63 | 2,58 | 2,59 | -0,50% | - |
| 28.10.2024 | 2,61 | 2,64 | 2,59 | 2,61 | -0,27% | - |
| 25.10.2024 | 2,58 | 2,63 | 2,58 | 2,61 | 0,50% | - |
| 24.10.2024 | 2,58 | 2,61 | 2,56 | 2,60 | 0,85% | - |
| 23.10.2024 | 2,57 | 2,58 | 2,53 | 2,58 | 0,66% | - |
| 22.10.2024 | 2,56 | 2,57 | 2,51 | 2,56 | 0,08% | - |
| 21.10.2024 | 2,60 | 2,62 | 2,54 | 2,56 | -1,65% | - |
| 18.10.2024 | 2,58 | 2,61 | 2,58 | 2,60 | 0,50% | - |
| 17.10.2024 | 2,55 | 2,60 | 2,54 | 2,59 | 1,61% | - |
| 16.10.2024 | 2,54 | 2,56 | 2,53 | 2,55 | 0,35% | - |
| 15.10.2024 | 2,52 | 2,55 | 2,50 | 2,54 | 1,03% | - |
| 14.10.2024 | 2,49 | 2,52 | 2,49 | 2,51 | 0,76% | - |
| 11.10.2024 | 2,46 | 2,50 | 2,45 | 2,49 | 1,22% | - |
| 10.10.2024 | 2,47 | 2,47 | 2,44 | 2,46 | -0,16% | - |
| 09.10.2024 | 2,44 | 2,47 | 2,42 | 2,47 | 1,11% | - |
| 08.10.2024 | 2,46 | 2,49 | 2,43 | 2,44 | -1,25% | - |
| 07.10.2024 | 2,48 | 2,48 | 2,43 | 2,47 | -0,24% | - |