2,212€
5,23%
Echtzeit-Aktienkurs Webuild S.p.A.
Bid:
Ask:
Aktienkurse zur Webuild S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,19 | 2,30 | 2,15 | 2,27 | 4,46% | - |
| 25.04.2024 | 2,20 | 2,21 | 2,15 | 2,18 | -1,14% | - |
| 24.04.2024 | 2,23 | 2,24 | 2,17 | 2,20 | -0,90% | - |
| 23.04.2024 | 2,19 | 2,23 | 2,16 | 2,22 | 1,65% | - |
| 22.04.2024 | 2,26 | 2,26 | 2,17 | 2,19 | -2,50% | - |
| 19.04.2024 | 2,24 | 2,26 | 2,22 | 2,24 | -0,75% | - |
| 18.04.2024 | 2,27 | 2,27 | 2,24 | 2,26 | 0,27% | - |
| 17.04.2024 | 2,24 | 2,28 | 2,23 | 2,25 | 0,18% | - |
| 16.04.2024 | 2,27 | 2,27 | 2,22 | 2,25 | -1,19% | - |
| 15.04.2024 | 2,28 | 2,31 | 2,27 | 2,28 | 0,44% | 2.295,00 |
| 12.04.2024 | 2,28 | 2,31 | 2,25 | 2,27 | 0,35% | - |
| 11.04.2024 | 2,29 | 2,34 | 2,24 | 2,26 | -1,40% | - |
| 10.04.2024 | 2,30 | 2,32 | 2,26 | 2,29 | -0,04% | - |
| 09.04.2024 | 2,27 | 2,30 | 2,26 | 2,29 | 0,97% | - |
| 08.04.2024 | 2,24 | 2,30 | 2,23 | 2,27 | 1,25% | 360,00 |
| 05.04.2024 | 2,20 | 2,26 | 2,19 | 2,24 | 2,00% | - |
| 04.04.2024 | 2,20 | 2,23 | 2,19 | 2,20 | 0,05% | - |
| 03.04.2024 | 2,20 | 2,22 | 2,19 | 2,20 | -0,45% | - |
| 02.04.2024 | 2,25 | 2,26 | 2,20 | 2,21 | -1,82% | 4.000,00 |
| 28.03.2024 | 2,26 | 2,28 | 2,24 | 2,25 | -0,49% | - |
| 27.03.2024 | 2,28 | 2,28 | 2,23 | 2,26 | -0,88% | - |
| 26.03.2024 | 2,25 | 2,28 | 2,24 | 2,28 | 1,61% | - |
| 25.03.2024 | 2,27 | 2,30 | 2,21 | 2,24 | -1,49% | - |
| 22.03.2024 | 2,19 | 2,32 | 2,18 | 2,28 | -2,86% | 6.000,00 |
| 21.03.2024 | 2,52 | 2,53 | 2,34 | 2,34 | -6,54% | - |
| 20.03.2024 | 2,41 | 2,51 | 2,40 | 2,51 | 4,02% | 24.028,00 |
| 19.03.2024 | 2,39 | 2,44 | 2,32 | 2,41 | 3,88% | - |
| 18.03.2024 | 2,36 | 2,42 | 2,32 | 2,32 | -1,65% | - |
| 15.03.2024 | 2,44 | 2,58 | 2,26 | 2,36 | -3,48% | - |
| 14.03.2024 | 2,40 | 2,48 | 2,37 | 2,44 | 1,96% | - |
| 13.03.2024 | 2,39 | 2,40 | 2,34 | 2,40 | 0,29% | - |
| 12.03.2024 | 2,37 | 2,39 | 2,35 | 2,39 | 1,01% | 13.508,00 |
| 11.03.2024 | 2,35 | 2,40 | 2,34 | 2,37 | 0,55% | - |
| 08.03.2024 | 2,28 | 2,38 | 2,28 | 2,35 | 3,16% | - |
| 07.03.2024 | 2,20 | 2,29 | 2,16 | 2,28 | 3,12% | - |
| 06.03.2024 | 2,20 | 2,23 | 2,10 | 2,21 | 1,05% | 4.500,00 |
| 05.03.2024 | 1,98 | 2,24 | 1,98 | 2,19 | 10,11% | 144,00 |
| 04.03.2024 | 2,00 | 2,00 | 1,97 | 1,99 | -0,65% | - |
| 01.03.2024 | 1,98 | 2,05 | 1,94 | 2,00 | 1,37% | - |
| 29.02.2024 | 1,90 | 1,97 | 1,89 | 1,97 | 3,73% | - |
| 28.02.2024 | 1,87 | 1,95 | 1,85 | 1,90 | 1,76% | - |
| 27.02.2024 | 1,85 | 1,87 | 1,83 | 1,87 | 1,19% | - |
| 26.02.2024 | 1,87 | 1,89 | 1,85 | 1,85 | -1,55% | - |
| 23.02.2024 | 1,90 | 1,90 | 1,87 | 1,88 | -1,11% | - |
| 22.02.2024 | 1,92 | 1,92 | 1,89 | 1,90 | -0,32% | - |
| 21.02.2024 | 1,90 | 1,91 | 1,89 | 1,90 | 0,32% | - |
| 20.02.2024 | 1,91 | 1,92 | 1,89 | 1,90 | -0,99% | - |
| 19.02.2024 | 1,90 | 1,92 | 1,89 | 1,92 | 0,84% | - |
| 16.02.2024 | 1,91 | 1,94 | 1,90 | 1,90 | -0,52% | - |
| 15.02.2024 | 1,90 | 1,91 | 1,89 | 1,91 | 0,53% | - |
| 14.02.2024 | 1,88 | 1,92 | 1,87 | 1,90 | 1,39% | - |
| 13.02.2024 | 1,87 | 1,94 | 1,85 | 1,88 | 0,37% | - |
| 12.02.2024 | 1,87 | 1,88 | 1,86 | 1,87 | -0,11% | - |
| 09.02.2024 | 1,89 | 1,89 | 1,86 | 1,87 | -1,01% | 8.946,00 |
| 08.02.2024 | 1,90 | 1,92 | 1,88 | 1,89 | -0,63% | - |
| 07.02.2024 | 1,90 | 1,91 | 1,89 | 1,90 | 0,11% | - |
| 06.02.2024 | 1,90 | 1,91 | 1,88 | 1,90 | 0,16% | - |
| 05.02.2024 | 1,90 | 1,92 | 1,88 | 1,90 | -0,32% | - |
| 02.02.2024 | 1,94 | 1,94 | 1,90 | 1,90 | -1,71% | - |
| 01.02.2024 | 1,94 | 1,96 | 1,92 | 1,94 | -0,62% | 8.946,00 |
| 31.01.2024 | 1,96 | 1,97 | 1,95 | 1,95 | -0,66% | - |
| 30.01.2024 | 1,95 | 1,98 | 1,94 | 1,96 | 0,26% | - |
| 29.01.2024 | 2,00 | 2,00 | 1,94 | 1,96 | -2,49% | - |
| 26.01.2024 | 2,01 | 2,02 | 1,98 | 2,01 | -0,69% | - |
| 25.01.2024 | 2,01 | 2,02 | 2,00 | 2,02 | 0,50% | - |
| 24.01.2024 | 2,03 | 2,04 | 1,99 | 2,01 | -0,35% | - |
| 23.01.2024 | 2,02 | 2,02 | 1,98 | 2,02 | 0,25% | - |
| 22.01.2024 | 1,93 | 2,03 | 1,93 | 2,01 | 4,36% | - |
| 19.01.2024 | 1,92 | 1,94 | 1,91 | 1,93 | 0,26% | - |
| 18.01.2024 | 1,96 | 1,98 | 1,90 | 1,92 | -1,69% | - |
| 17.01.2024 | 1,84 | 1,96 | 1,83 | 1,96 | 5,50% | - |
| 16.01.2024 | 1,88 | 1,90 | 1,82 | 1,85 | -1,70% | - |
| 15.01.2024 | 1,83 | 1,89 | 1,82 | 1,89 | 3,29% | - |
| 12.01.2024 | 1,83 | 1,85 | 1,81 | 1,83 | -0,05% | - |
| 11.01.2024 | 1,85 | 1,87 | 1,81 | 1,83 | -0,98% | - |
| 10.01.2024 | 1,85 | 1,85 | 1,83 | 1,84 | 2,79% | - |
| 09.01.2024 | 1,86 | 1,87 | 1,79 | 1,79 | -3,86% | - |
| 08.01.2024 | 1,83 | 1,87 | 1,82 | 1,87 | 1,63% | - |
| 05.01.2024 | 1,82 | 1,84 | 1,81 | 1,84 | 0,77% | - |
| 04.01.2024 | 1,81 | 1,83 | 1,80 | 1,82 | 0,50% | - |
| 03.01.2024 | 1,84 | 1,84 | 1,79 | 1,81 | -1,25% | - |
| 02.01.2024 | 1,85 | 1,86 | 1,83 | 1,84 | -0,27% | - |
| 29.12.2023 | 1,84 | 1,85 | 1,84 | 1,84 | 0,38% | - |
| 28.12.2023 | 1,85 | 1,85 | 1,83 | 1,83 | -0,54% | - |
| 27.12.2023 | 1,84 | 1,86 | 1,84 | 1,84 | 0,60% | - |
| 22.12.2023 | 1,84 | 1,85 | 1,83 | 1,83 | -0,65% | - |
| 21.12.2023 | 1,85 | 1,86 | 1,84 | 1,85 | 0,11% | - |
| 20.12.2023 | 1,86 | 1,87 | 1,84 | 1,84 | -0,86% | - |
| 19.12.2023 | 1,88 | 1,89 | 1,85 | 1,86 | 2,09% | - |
| 18.12.2023 | 1,90 | 1,91 | 1,82 | 1,82 | -4,01% | - |
| 15.12.2023 | 1,90 | 1,92 | 1,89 | 1,90 | 0,16% | - |
| 14.12.2023 | 1,90 | 1,91 | 1,88 | 1,89 | 0,21% | - |
| 13.12.2023 | 1,89 | 1,90 | 1,87 | 1,89 | 0,00% | - |
| 12.12.2023 | 1,90 | 1,90 | 1,88 | 1,89 | -0,37% | - |
| 11.12.2023 | 1,90 | 1,92 | 1,88 | 1,90 | -0,16% | - |
| 08.12.2023 | 1,88 | 1,90 | 1,87 | 1,90 | 4,11% | - |
| 07.12.2023 | 1,87 | 1,89 | 1,83 | 1,83 | -2,41% | - |
| 06.12.2023 | 1,87 | 1,89 | 1,86 | 1,87 | 0,00% | - |
| 05.12.2023 | 1,86 | 1,87 | 1,85 | 1,87 | 0,05% | - |
| 04.12.2023 | 1,88 | 1,90 | 1,86 | 1,87 | -0,69% | - |