2,172€
-0,09%
Echtzeit-Aktienkurs Webuild S.p.A.
Bid:
Ask:
Aktienkurse zur Webuild S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2026 | 2,47 | 2,50 | 2,45 | 2,47 | 0,28% | 30.460,00 |
| 28.05.2026 | 2,46 | 2,47 | 2,39 | 2,46 | -0,61% | - |
| 27.05.2026 | 2,49 | 2,55 | 2,46 | 2,47 | -0,40% | - |
| 26.05.2026 | 2,53 | 2,55 | 2,44 | 2,48 | -2,44% | - |
| 25.05.2026 | 2,53 | 2,57 | 2,48 | 2,55 | 4,99% | - |
| 22.05.2026 | 2,47 | 2,47 | 2,42 | 2,42 | -1,26% | - |
| 21.05.2026 | 2,47 | 2,49 | 2,41 | 2,46 | -0,89% | - |
| 20.05.2026 | 2,43 | 2,50 | 2,42 | 2,48 | 1,72% | - |
| 19.05.2026 | 2,56 | 2,57 | 2,43 | 2,44 | -3,68% | - |
| 18.05.2026 | 2,48 | 2,66 | 2,47 | 2,53 | -2,13% | - |
| 15.05.2026 | 2,68 | 2,69 | 2,56 | 2,58 | -4,05% | - |
| 14.05.2026 | 2,70 | 2,75 | 2,69 | 2,69 | -0,15% | - |
| 13.05.2026 | 2,71 | 2,73 | 2,68 | 2,70 | -0,33% | - |
| 12.05.2026 | 2,67 | 2,74 | 2,66 | 2,71 | 0,60% | - |
| 11.05.2026 | 2,72 | 2,73 | 2,66 | 2,69 | -1,54% | - |
| 08.05.2026 | 2,74 | 2,77 | 2,70 | 2,73 | -0,11% | - |
| 07.05.2026 | 2,74 | 2,82 | 2,72 | 2,73 | -0,22% | - |
| 06.05.2026 | 2,60 | 2,78 | 2,59 | 2,74 | 6,37% | - |
| 05.05.2026 | 2,51 | 2,59 | 2,50 | 2,58 | 2,79% | - |
| 04.05.2026 | 2,53 | 2,57 | 2,48 | 2,51 | -0,87% | - |
| 30.04.2026 | 2,50 | 2,54 | 2,48 | 2,53 | 1,04% | - |
| 29.04.2026 | 2,52 | 2,54 | 2,49 | 2,50 | -0,36% | - |
| 28.04.2026 | 2,51 | 2,53 | 2,46 | 2,51 | 0,00% | - |
| 27.04.2026 | 2,47 | 2,53 | 2,46 | 2,51 | 1,41% | - |
| 24.04.2026 | 2,52 | 2,52 | 2,46 | 2,48 | -1,43% | - |
| 23.04.2026 | 2,53 | 2,56 | 2,48 | 2,51 | -1,41% | - |
| 22.04.2026 | 2,60 | 2,61 | 2,53 | 2,55 | -1,20% | - |
| 21.04.2026 | 2,61 | 2,63 | 2,57 | 2,58 | -1,00% | - |
| 20.04.2026 | 2,66 | 2,66 | 2,58 | 2,61 | -2,73% | - |
| 17.04.2026 | 2,62 | 2,75 | 2,60 | 2,68 | 2,37% | - |