Webuild SpA WBD
MIL · Italien · Industriedienstleistungen
€1,920,00 (0,00 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1,92 | 0,00 % | €1,91 | €1,95 | €1,88 | 2,50M |
| 2026-09-30 | €1,92 | -1,23 % | €1,97 | €1,98 | €1,91 | 2,67M |
| 2026-09-29 | €1,95 | +0,57 % | €1,94 | €1,97 | €1,93 | 1,60M |
| 2026-09-28 | €1,94 | +1,15 % | €1,90 | €1,97 | €1,90 | 2,06M |
| 2026-09-25 | €1,91 | -0,62 % | €1,95 | €1,95 | €1,90 | 3,92M |
| 2026-09-24 | €1,93 | -1,98 % | €1,96 | €1,98 | €1,93 | 1,67M |
| 2026-09-23 | €1,97 | -0,96 % | €2,01 | €2,01 | €1,96 | 2,27M |
| 2026-09-22 | €1,99 | +0,20 % | €1,97 | €2,03 | €1,96 | 3,81M |
| 2026-09-21 | €1,98 | +2,59 % | €1,96 | €1,99 | €1,93 | 4,90M |
| 2026-09-18 | €1,93 | -2,03 % | €1,97 | €2,00 | €1,91 | 5,06M |
| 2026-09-17 | €1,97 | -1,35 % | €2,00 | €2,02 | €1,96 | 5,06M |
| 2026-09-16 | €2,00 | +5,49 % | €1,91 | €2,00 | €1,91 | 5,76M |
| 2026-09-15 | €1,89 | -2,07 % | €1,94 | €1,94 | €1,86 | 7,40M |
| 2026-09-14 | €1,93 | -3,97 % | €2,01 | €2,02 | €1,93 | 6,54M |
| 2026-09-11 | €2,01 | -3,36 % | €2,10 | €2,11 | €2,01 | 6,80M |
| 2026-09-10 | €2,08 | +3,58 % | €2,01 | €2,10 | €2,01 | 8,86M |
| 2026-09-09 | €2,01 | -7,96 % | €2,13 | €2,13 | €1,99 | 26,59M |
| 2026-09-08 | €2,19 | +0,64 % | €2,17 | €2,20 | €2,16 | 1,82M |
| 2026-09-07 | €2,17 | +0,09 % | €2,17 | €2,19 | €2,16 | 1,53M |
| 2026-09-04 | €2,17 | -0,64 % | €2,19 | €2,20 | €2,17 | 2,43M |
| 2026-09-03 | €2,18 | +2,73 % | €2,13 | €2,19 | €2,13 | 2,67M |
| 2026-09-02 | €2,13 | -1,94 % | €2,16 | €2,18 | €2,13 | 3,05M |
| 2026-09-01 | €2,17 | -2,52 % | €2,22 | €2,22 | €2,17 | 2,98M |
| 2026-08-31 | €2,22 | -0,63 % | €2,23 | €2,24 | €2,22 | 2,81M |
| 2026-08-28 | €2,24 | +0,45 % | €2,23 | €2,25 | €2,23 | 1,34M |
| 2026-08-27 | €2,23 | -0,27 % | €2,23 | €2,25 | €2,22 | 1,70M |
| 2026-08-26 | €2,23 | +1,09 % | €2,21 | €2,25 | €2,21 | 2,55M |
| 2026-08-25 | €2,21 | -0,54 % | €2,24 | €2,25 | €2,19 | 2,49M |
| 2026-08-24 | €2,22 | -0,18 % | €2,22 | €2,24 | €2,21 | 2,01M |
| 2026-08-21 | €2,23 | +0,27 % | €2,23 | €2,24 | €2,21 | 1,47M |
| 2026-08-20 | €2,22 | +0,09 % | €2,23 | €2,24 | €2,21 | 1,42M |
| 2026-08-19 | €2,22 | +0,82 % | €2,21 | €2,23 | €2,20 | 1,26M |
| 2026-08-18 | €2,20 | -2,05 % | €2,25 | €2,25 | €2,20 | 2,39M |
| 2026-08-17 | €2,25 | -1,32 % | €2,27 | €2,28 | €2,25 | 2,56M |
| 2026-08-14 | €2,28 | -0,35 % | €2,30 | €2,30 | €2,27 | 1,75M |
| 2026-08-13 | €2,28 | -0,78 % | €2,31 | €2,33 | €2,28 | 2,33M |
| 2026-08-12 | €2,30 | +0,26 % | €2,33 | €2,35 | €2,30 | 2,20M |
| 2026-08-11 | €2,30 | +0,97 % | €2,26 | €2,33 | €2,26 | 2,86M |
| 2026-08-10 | €2,27 | -1,47 % | €2,32 | €2,33 | €2,27 | 2,68M |
| 2026-08-07 | €2,31 | -1,11 % | €2,34 | €2,34 | €2,30 | 2,08M |
| 2026-08-06 | €2,33 | +1,13 % | €2,32 | €2,35 | €2,29 | 3,45M |
| 2026-08-05 | €2,31 | -0,17 % | €2,33 | €2,36 | €2,30 | 5,66M |
| 2026-08-04 | €2,31 | +2,12 % | €2,30 | €2,33 | €2,28 | 4,05M |
| 2026-08-03 | €2,26 | +0,80 % | €2,29 | €2,32 | €2,23 | 6,49M |
| 2026-07-31 | €2,25 | +2,09 % | €2,23 | €2,30 | €2,21 | 7,70M |
| 2026-07-30 | €2,20 | +2,71 % | €2,21 | €2,30 | €2,16 | 10,50M |
| 2026-07-29 | €2,14 | -0,46 % | €2,16 | €2,18 | €2,13 | 3,14M |
| 2026-07-28 | €2,15 | +1,51 % | €2,15 | €2,21 | €2,12 | 6,32M |
| 2026-07-27 | €2,12 | -0,47 % | €2,16 | €2,17 | €2,11 | 3,04M |
| 2026-07-24 | €2,13 | +1,14 % | €2,10 | €2,14 | €2,10 | 2,57M |
| 2026-07-23 | €2,11 | -2,95 % | €2,16 | €2,17 | €2,10 | 3,46M |
| 2026-07-22 | €2,17 | -0,18 % | €2,18 | €2,20 | €2,17 | 2,28M |
| 2026-07-21 | €2,17 | +0,56 % | €2,16 | €2,18 | €2,15 | 1,68M |
| 2026-07-20 | €2,16 | +0,46 % | €2,16 | €2,19 | €2,15 | 2,38M |
| 2026-07-17 | €2,15 | -0,46 % | €2,14 | €2,16 | €2,13 | 2,73M |
| 2026-07-16 | €2,16 | 0,00 % | €2,17 | €2,17 | €2,14 | 2,73M |
| 2026-07-15 | €2,16 | +0,19 % | €2,16 | €2,18 | €2,14 | 3,02M |
| 2026-07-14 | €2,16 | +0,47 % | €2,14 | €2,16 | €2,12 | 2,73M |
| 2026-07-13 | €2,15 | -0,46 % | €2,15 | €2,17 | €2,12 | 3,05M |
| 2026-07-10 | €2,16 | 0,00 % | €2,16 | €2,18 | €2,14 | 2,49M |
| 2026-07-09 | €2,16 | -0,83 % | €2,19 | €2,21 | €2,15 | 3,04M |
| 2026-07-08 | €2,18 | -1,98 % | €2,20 | €2,21 | €2,13 | 6,57M |
| 2026-07-07 | €2,22 | -3,65 % | €2,32 | €2,32 | €2,20 | 8,58M |
| 2026-07-06 | €2,30 | +1,23 % | €2,28 | €2,34 | €2,27 | 3,10M |
| 2026-07-03 | €2,28 | +0,53 % | €2,29 | €2,30 | €2,27 | 2,27M |
| 2026-07-02 | €2,26 | +1,98 % | €2,22 | €2,27 | €2,21 | 4,23M |
| 2026-07-01 | €2,22 | -2,55 % | €2,27 | €2,28 | €2,22 | 4,79M |
| 2026-06-30 | €2,28 | +1,42 % | €2,26 | €2,29 | €2,25 | 2,57M |
| 2026-06-29 | €2,25 | -1,92 % | €2,29 | €2,31 | €2,24 | 3,09M |
| 2026-06-26 | €2,29 | -3,78 % | €2,36 | €2,37 | €2,27 | 5,69M |
| 2026-06-25 | €2,38 | -0,92 % | €2,41 | €2,41 | €2,37 | 2,46M |
| 2026-06-24 | €2,40 | -0,50 % | €2,41 | €2,42 | €2,36 | 2,67M |
| 2026-06-23 | €2,41 | -0,41 % | €2,40 | €2,44 | €2,38 | 2,17M |
| 2026-06-22 | €2,42 | -0,33 % | €2,44 | €2,44 | €2,40 | 2,71M |
| 2026-06-19 | €2,43 | -0,25 % | €2,42 | €2,50 | €2,41 | 3,57M |
| 2026-06-18 | €2,44 | -1,93 % | €2,49 | €2,49 | €2,43 | 3,89M |
| 2026-06-17 | €2,49 | -0,40 % | €2,51 | €2,52 | €2,46 | 3,50M |
| 2026-06-16 | €2,50 | -2,19 % | €2,57 | €2,58 | €2,47 | 5,00M |
| 2026-06-15 | €2,55 | +4,25 % | €2,56 | €2,62 | €2,55 | 6,57M |
| 2026-06-12 | €2,45 | +3,73 % | €2,43 | €2,52 | €2,41 | 6,69M |
| 2026-06-11 | €2,36 | -0,84 % | €2,39 | €2,41 | €2,34 | 2,47M |
| 2026-06-10 | €2,38 | +1,54 % | €2,34 | €2,40 | €2,31 | 4,49M |
| 2026-06-09 | €2,34 | -2,17 % | €2,39 | €2,43 | €2,34 | 3,89M |
| 2026-06-08 | €2,40 | -1,32 % | €2,39 | €2,41 | €2,35 | 3,51M |
| 2026-06-05 | €2,43 | -0,16 % | €2,43 | €2,48 | €2,42 | 2,67M |
| 2026-06-04 | €2,43 | -0,98 % | €2,47 | €2,51 | €2,40 | 4,59M |
| 2026-06-03 | €2,46 | +3,63 % | €2,41 | €2,46 | €2,39 | 4,34M |
| 2026-06-02 | €2,37 | -1,00 % | €2,41 | €2,44 | €2,35 | 3,50M |
| 2026-06-01 | €2,39 | -3,16 % | €2,45 | €2,48 | €2,38 | 4,31M |
| 2026-05-29 | €2,47 | +1,56 % | €2,46 | €2,50 | €2,44 | 3,80M |