1,894€
1,34%
Echtzeit-Aktienkurs WEBUILD S.P.A.
Bid:
Ask:
Aktienkurse zur WEBUILD S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 1,88 | 1,91 | 1,88 | 1,89 | 0,85% | - |
| 15.10.2026 | 1,86 | 1,88 | 1,81 | 1,88 | 0,70% | - |
| 14.10.2026 | 1,91 | 1,93 | 1,86 | 1,87 | -2,00% | - |
| 13.10.2026 | 1,91 | 1,93 | 1,90 | 1,90 | -0,31% | - |
| 12.10.2026 | 1,88 | 1,92 | 1,87 | 1,91 | 1,81% | - |
| 09.10.2026 | 1,88 | 1,93 | 1,86 | 1,88 | 0,54% | - |
| 08.10.2026 | 1,90 | 1,91 | 1,85 | 1,87 | -2,41% | - |
| 07.10.2026 | 1,97 | 1,97 | 1,89 | 1,91 | -2,20% | - |
| 06.10.2026 | 1,96 | 2,00 | 1,94 | 1,95 | -0,15% | - |
| 05.10.2026 | 1,85 | 1,96 | 1,85 | 1,96 | 1,29% | - |
| 02.10.2026 | 1,93 | 1,96 | 1,93 | 1,93 | 0,47% | 45.000,00 |
| 01.10.2026 | 1,92 | 1,95 | 1,88 | 1,92 | 0,63% | - |
| 30.09.2026 | 1,98 | 1,98 | 1,91 | 1,91 | -2,85% | - |
| 29.09.2026 | 1,94 | 1,97 | 1,93 | 1,97 | 0,92% | - |
| 28.09.2026 | 1,92 | 1,97 | 1,91 | 1,95 | 1,04% | - |
| 25.09.2026 | 1,94 | 1,95 | 1,90 | 1,93 | 0,16% | - |
| 24.09.2026 | 1,94 | 1,98 | 1,93 | 1,93 | -1,63% | - |
| 23.09.2026 | 1,99 | 2,00 | 1,93 | 1,96 | -0,86% | - |
| 22.09.2026 | 1,99 | 2,03 | 1,96 | 1,98 | -0,60% | - |
| 21.09.2026 | 1,95 | 1,99 | 1,94 | 1,99 | 2,85% | - |
| 18.09.2026 | 1,97 | 2,00 | 1,91 | 1,93 | -1,78% | - |
| 17.09.2026 | 2,00 | 2,02 | 1,96 | 1,97 | -1,30% | - |
| 16.09.2026 | 1,90 | 2,02 | 1,90 | 1,99 | 4,73% | - |
| 15.09.2026 | 1,94 | 1,94 | 1,86 | 1,90 | -1,81% | - |
| 14.09.2026 | 2,00 | 2,02 | 1,93 | 1,94 | -3,73% | - |
| 11.09.2026 | 2,09 | 2,11 | 2,01 | 2,01 | -2,75% | 65.000,00 |
| 10.09.2026 | 2,04 | 2,10 | 2,01 | 2,07 | 1,17% | - |
| 09.09.2026 | 2,18 | 2,18 | 1,99 | 2,05 | -5,84% | 114.750,00 |
| 08.09.2026 | 2,17 | 2,21 | 2,16 | 2,17 | 0,09% | - |
| 07.09.2026 | 2,17 | 2,19 | 2,17 | 2,17 | -0,05% | - |
| 04.09.2026 | 2,19 | 2,20 | 2,16 | 2,17 | -0,59% | 21.000,00 |
| 03.09.2026 | 2,13 | 2,19 | 2,13 | 2,19 | 2,58% | - |
| 02.09.2026 | 2,16 | 2,18 | 2,12 | 2,13 | -1,39% | - |
| 01.09.2026 | 2,23 | 2,23 | 2,16 | 2,16 | -2,66% | 8.100,00 |
| 31.08.2026 | 2,24 | 2,24 | 2,22 | 2,22 | -0,67% | 6.600,00 |
| 28.08.2026 | 2,23 | 2,25 | 2,23 | 2,23 | 0,04% | - |
| 27.08.2026 | 2,24 | 2,25 | 2,22 | 2,23 | 0,04% | - |
| 26.08.2026 | 2,21 | 2,25 | 2,21 | 2,23 | 0,90% | - |
| 25.08.2026 | 2,23 | 2,25 | 2,19 | 2,21 | -0,54% | - |
| 24.08.2026 | 2,22 | 2,24 | 2,21 | 2,22 | 0,45% | - |
| 21.08.2026 | 2,22 | 2,24 | 2,21 | 2,21 | -0,18% | - |
| 20.08.2026 | 2,22 | 2,24 | 2,21 | 2,22 | 0,18% | - |
| 19.08.2026 | 2,20 | 2,23 | 2,20 | 2,21 | 0,50% | - |
| 18.08.2026 | 2,24 | 2,25 | 2,20 | 2,20 | -1,91% | - |
| 17.08.2026 | 2,28 | 2,28 | 2,24 | 2,25 | -1,49% | - |
| 14.08.2026 | 2,29 | 2,30 | 2,27 | 2,28 | -0,44% | - |
| 13.08.2026 | 2,31 | 2,33 | 2,28 | 2,29 | -0,26% | - |
| 12.08.2026 | 2,30 | 2,34 | 2,30 | 2,30 | 0,61% | 32.500,00 |
| 11.08.2026 | 2,27 | 2,33 | 2,27 | 2,28 | 0,40% | - |
| 10.08.2026 | 2,31 | 2,33 | 2,27 | 2,27 | -1,64% | 470.000,00 |
| 07.08.2026 | 2,33 | 2,34 | 2,30 | 2,31 | -0,90% | - |
| 06.08.2026 | 2,31 | 2,35 | 2,29 | 2,33 | 1,00% | - |
| 05.08.2026 | 2,33 | 2,35 | 2,30 | 2,31 | -0,43% | - |
| 04.08.2026 | 2,28 | 2,33 | 2,27 | 2,32 | 2,20% | 3.000,00 |
| 03.08.2026 | 2,29 | 2,32 | 2,23 | 2,27 | 0,13% | - |
| 31.07.2026 | 2,26 | 2,29 | 2,21 | 2,27 | 0,80% | - |
| 30.07.2026 | 2,14 | 2,29 | 2,14 | 2,25 | 5,14% | - |
| 29.07.2026 | 2,17 | 2,18 | 2,13 | 2,14 | -1,16% | - |
| 28.07.2026 | 2,12 | 2,21 | 2,06 | 2,16 | 1,64% | - |
| 27.07.2026 | 2,15 | 2,17 | 2,11 | 2,13 | 0,09% | - |
| 24.07.2026 | 2,11 | 2,14 | 2,10 | 2,13 | 0,81% | - |
| 23.07.2026 | 2,16 | 2,16 | 2,09 | 2,11 | -2,68% | - |
| 22.07.2026 | 2,18 | 2,20 | 2,17 | 2,17 | -0,55% | - |
| 21.07.2026 | 2,17 | 2,19 | 2,15 | 2,18 | 1,35% | - |
| 20.07.2026 | 2,15 | 2,19 | 2,14 | 2,15 | -0,14% | - |
| 17.07.2026 | 2,14 | 2,16 | 2,13 | 2,15 | 0,23% | - |
| 16.07.2026 | 2,17 | 2,17 | 2,14 | 2,15 | -0,88% | - |
| 15.07.2026 | 2,17 | 2,18 | 2,14 | 2,17 | 0,28% | - |
| 14.07.2026 | 2,14 | 2,18 | 2,13 | 2,16 | 1,03% | - |
| 13.07.2026 | 2,14 | 2,16 | 2,12 | 2,14 | -0,97% | - |
| 10.07.2026 | 2,15 | 2,18 | 2,14 | 2,16 | 0,19% | - |
| 09.07.2026 | 2,20 | 2,20 | 2,15 | 2,16 | -1,37% | - |
| 08.07.2026 | 2,22 | 2,22 | 2,13 | 2,19 | -1,58% | - |
| 07.07.2026 | 2,30 | 2,30 | 2,20 | 2,22 | -3,60% | - |
| 06.07.2026 | 2,28 | 2,35 | 2,27 | 2,30 | 1,23% | - |
| 03.07.2026 | 2,27 | 2,30 | 2,27 | 2,28 | 0,49% | - |
| 02.07.2026 | 2,22 | 2,28 | 2,21 | 2,27 | 2,07% | - |
| 01.07.2026 | 2,26 | 2,28 | 2,22 | 2,22 | -2,72% | - |
| 30.06.2026 | 2,26 | 2,29 | 2,25 | 2,28 | 1,02% | - |
| 29.06.2026 | 2,30 | 2,30 | 2,24 | 2,26 | -1,18% | - |
| 26.06.2026 | 2,36 | 2,37 | 2,27 | 2,29 | -3,99% | - |
| 25.06.2026 | 2,41 | 2,41 | 2,37 | 2,38 | -0,25% | - |
| 24.06.2026 | 2,42 | 2,42 | 2,36 | 2,39 | -1,00% | - |
| 23.06.2026 | 2,40 | 2,44 | 2,39 | 2,41 | -0,54% | - |
| 22.06.2026 | 2,43 | 2,44 | 2,40 | 2,42 | -0,29% | - |
| 19.06.2026 | 2,43 | 2,50 | 2,42 | 2,43 | 0,00% | - |
| 18.06.2026 | 2,48 | 2,49 | 2,43 | 2,43 | -1,26% | - |
| 17.06.2026 | 2,55 | 2,55 | 2,46 | 2,46 | -2,84% | - |
| 16.06.2026 | 2,55 | 2,58 | 2,47 | 2,53 | -0,71% | - |
| 15.06.2026 | 2,48 | 2,61 | 2,48 | 2,55 | 4,12% | - |
| 12.06.2026 | 2,40 | 2,52 | 2,39 | 2,45 | 1,79% | 12.478,00 |
| 11.06.2026 | 2,38 | 2,41 | 2,34 | 2,41 | 1,78% | 7.800,00 |
| 10.06.2026 | 2,35 | 2,41 | 2,32 | 2,37 | 0,30% | - |
| 09.06.2026 | 2,39 | 2,43 | 2,32 | 2,36 | -1,38% | - |
| 08.06.2026 | 2,40 | 2,41 | 2,36 | 2,39 | -0,66% | - |
| 05.06.2026 | 2,43 | 2,48 | 2,40 | 2,41 | -0,86% | - |
| 04.06.2026 | 2,45 | 2,51 | 2,40 | 2,43 | -1,06% | - |
| 03.06.2026 | 2,52 | 2,52 | 2,40 | 2,45 | 3,68% | - |
| 02.06.2026 | 2,35 | 2,43 | 2,35 | 2,37 | -0,67% | - |
| 01.06.2026 | 2,47 | 2,48 | 2,36 | 2,38 | -3,33% | - |