176,175€
1,84%
Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 173,00 | 178,20 | 169,40 | 176,27 | 1,89% | - |
| 19.12.2024 | 179,77 | 179,77 | 171,95 | 173,00 | -3,58% | - |
| 18.12.2024 | 189,45 | 189,63 | 178,80 | 179,43 | -5,29% | - |
| 17.12.2024 | 184,88 | 190,15 | 182,95 | 189,45 | 2,64% | - |
| 16.12.2024 | 187,15 | 187,98 | 183,68 | 184,58 | -1,39% | - |
| 13.12.2024 | 187,33 | 189,83 | 182,55 | 187,18 | -0,17% | 10,00 |
| 12.12.2024 | 181,58 | 188,58 | 178,10 | 187,50 | 3,26% | - |
| 11.12.2024 | 176,13 | 183,15 | 176,00 | 181,58 | 3,09% | - |
| 10.12.2024 | 180,18 | 180,68 | 176,13 | 176,13 | -2,23% | - |
| 09.12.2024 | 178,58 | 182,35 | 177,90 | 180,15 | 0,81% | - |
| 06.12.2024 | 172,80 | 179,93 | 172,33 | 178,70 | 3,40% | - |
| 05.12.2024 | 178,35 | 178,35 | 171,75 | 172,83 | -3,10% | - |
| 04.12.2024 | 174,83 | 178,35 | 173,23 | 178,35 | 2,00% | - |
| 03.12.2024 | 168,95 | 174,85 | 167,23 | 174,85 | 3,29% | 10,00 |
| 02.12.2024 | 161,80 | 170,75 | 161,80 | 169,27 | 4,04% | - |
| 29.11.2024 | 162,80 | 166,95 | 161,98 | 162,70 | -0,06% | - |
| 28.11.2024 | 162,20 | 163,80 | 162,20 | 162,80 | 0,15% | - |
| 27.11.2024 | 165,90 | 166,43 | 161,90 | 162,55 | -2,09% | 10,00 |
| 26.11.2024 | 169,45 | 169,95 | 165,08 | 166,02 | -2,45% | - |
| 25.11.2024 | 165,08 | 172,83 | 164,10 | 170,20 | 3,31% | 36,00 |
| 22.11.2024 | 164,68 | 168,68 | 163,50 | 164,75 | 0,05% | 2,00 |
| 21.11.2024 | 164,90 | 167,98 | 161,18 | 164,68 | -1,17% | 100,00 |
| 20.11.2024 | 129,83 | 172,45 | 125,03 | 166,63 | 28,37% | 99,00 |
| 19.11.2024 | 126,33 | 130,68 | 124,98 | 129,80 | 2,57% | 8,00 |
| 18.11.2024 | 124,00 | 127,98 | 123,18 | 126,55 | 1,89% | - |
| 15.11.2024 | 124,70 | 124,90 | 122,28 | 124,20 | -0,40% | - |
| 14.11.2024 | 122,60 | 124,73 | 122,03 | 124,70 | 1,67% | - |
| 13.11.2024 | 121,38 | 124,60 | 118,90 | 122,65 | 1,05% | - |
| 12.11.2024 | 121,85 | 125,43 | 121,00 | 121,38 | -0,33% | - |
| 11.11.2024 | 121,10 | 124,68 | 121,08 | 121,78 | 0,52% | - |
| 08.11.2024 | 123,98 | 124,93 | 121,03 | 121,15 | -2,04% | - |
| 07.11.2024 | 120,70 | 124,55 | 118,80 | 123,68 | 2,49% | - |
| 06.11.2024 | 125,30 | 128,68 | 117,30 | 120,68 | -2,25% | - |
| 05.11.2024 | 124,33 | 124,73 | 121,10 | 123,45 | -0,58% | - |
| 04.11.2024 | 121,53 | 127,58 | 120,90 | 124,18 | 1,55% | - |
| 01.11.2024 | 123,25 | 125,13 | 121,70 | 122,28 | -1,11% | 32,00 |
| 31.10.2024 | 122,00 | 124,10 | 119,95 | 123,65 | 1,37% | - |
| 30.10.2024 | 122,20 | 124,20 | 119,25 | 121,98 | -0,51% | - |
| 29.10.2024 | 122,55 | 123,65 | 119,00 | 122,60 | 0,14% | - |
| 28.10.2024 | 124,85 | 127,53 | 122,35 | 122,43 | -1,90% | - |
| 25.10.2024 | 127,03 | 128,77 | 124,58 | 124,80 | -1,69% | - |
| 24.10.2024 | 128,33 | 129,38 | 126,60 | 126,95 | -1,19% | - |
| 23.10.2024 | 129,55 | 131,52 | 127,58 | 128,48 | -1,02% | - |
| 22.10.2024 | 129,27 | 129,90 | 124,85 | 129,80 | 0,48% | - |
| 21.10.2024 | 132,63 | 133,40 | 129,15 | 129,18 | -2,53% | - |
| 18.10.2024 | 130,80 | 132,65 | 130,15 | 132,52 | 0,44% | - |
| 17.10.2024 | 138,98 | 140,13 | 131,88 | 131,95 | -5,05% | - |
| 16.10.2024 | 136,00 | 139,80 | 135,90 | 138,98 | 2,13% | - |
| 15.10.2024 | 133,95 | 138,88 | 133,30 | 136,08 | 1,34% | - |
| 14.10.2024 | 131,63 | 135,40 | 131,52 | 134,27 | 1,80% | - |
| 11.10.2024 | 129,60 | 133,00 | 129,30 | 131,90 | 1,60% | 16,00 |
| 10.10.2024 | 132,27 | 132,52 | 128,73 | 129,83 | -1,94% | - |
| 09.10.2024 | 136,18 | 136,90 | 131,70 | 132,40 | -3,22% | - |
| 08.10.2024 | 136,35 | 138,15 | 135,30 | 136,80 | 0,37% | - |
| 07.10.2024 | 137,83 | 138,05 | 134,58 | 136,30 | -0,93% | - |
| 04.10.2024 | 137,95 | 141,27 | 135,75 | 137,58 | -0,27% | - |
| 03.10.2024 | 138,10 | 138,43 | 136,48 | 137,95 | 0,13% | - |
| 02.10.2024 | 136,45 | 138,70 | 135,23 | 137,77 | 0,97% | - |
| 01.10.2024 | 139,13 | 140,02 | 133,85 | 136,45 | -2,13% | - |
| 30.09.2024 | 138,27 | 139,63 | 136,85 | 139,43 | 0,70% | - |
| 27.09.2024 | 135,33 | 139,85 | 135,33 | 138,45 | 2,46% | - |
| 26.09.2024 | 133,77 | 138,38 | 132,45 | 135,13 | 1,03% | - |
| 25.09.2024 | 136,65 | 136,73 | 133,23 | 133,75 | -2,27% | - |
| 24.09.2024 | 138,10 | 139,55 | 135,80 | 136,85 | -1,08% | - |
| 23.09.2024 | 133,18 | 138,55 | 132,10 | 138,35 | 3,65% | - |
| 20.09.2024 | 134,48 | 134,65 | 130,77 | 133,48 | -0,80% | - |
| 19.09.2024 | 132,73 | 137,13 | 132,63 | 134,55 | 1,49% | - |
| 18.09.2024 | 133,27 | 136,65 | 127,00 | 132,58 | -0,26% | - |
| 17.09.2024 | 130,25 | 133,38 | 130,25 | 132,93 | 1,74% | - |
| 16.09.2024 | 130,25 | 132,10 | 128,83 | 130,65 | 0,11% | - |
| 13.09.2024 | 128,43 | 131,50 | 125,73 | 130,50 | 1,95% | - |
| 12.09.2024 | 121,93 | 128,10 | 121,00 | 128,00 | 5,20% | - |
| 11.09.2024 | 118,25 | 123,88 | 117,45 | 121,68 | 2,85% | - |
| 10.09.2024 | 119,93 | 121,40 | 117,70 | 118,30 | -1,52% | - |
| 09.09.2024 | 117,05 | 122,75 | 117,05 | 120,13 | 2,02% | - |
| 06.09.2024 | 115,63 | 118,60 | 113,50 | 117,75 | 1,93% | 80,00 |
| 05.09.2024 | 118,90 | 120,93 | 114,73 | 115,53 | -2,80% | - |
| 04.09.2024 | 118,75 | 119,83 | 115,83 | 118,85 | 0,25% | - |
| 03.09.2024 | 121,58 | 121,60 | 117,80 | 118,55 | -2,49% | - |
| 02.09.2024 | 121,48 | 121,58 | 121,15 | 121,58 | -0,16% | - |
| 30.08.2024 | 119,95 | 121,80 | 118,80 | 121,78 | 1,78% | - |
| 29.08.2024 | 121,48 | 123,60 | 119,40 | 119,65 | -1,54% | - |
| 28.08.2024 | 120,13 | 122,70 | 119,80 | 121,53 | 1,00% | - |
| 27.08.2024 | 121,03 | 121,60 | 118,13 | 120,33 | -0,62% | - |
| 26.08.2024 | 125,08 | 125,80 | 120,00 | 121,08 | -3,22% | - |
| 23.08.2024 | 117,45 | 125,10 | 117,43 | 125,10 | 6,02% | - |
| 22.08.2024 | 129,00 | 133,38 | 111,10 | 118,00 | -8,39% | - |
| 21.08.2024 | 123,68 | 129,48 | 123,00 | 128,80 | 4,14% | - |
| 20.08.2024 | 126,78 | 127,48 | 123,33 | 123,68 | -2,46% | - |
| 19.08.2024 | 125,15 | 126,88 | 124,03 | 126,80 | 1,44% | - |
| 16.08.2024 | 128,38 | 128,98 | 124,03 | 125,00 | -2,63% | - |
| 15.08.2024 | 125,88 | 135,30 | 125,88 | 128,38 | 1,93% | - |
| 14.08.2024 | 129,75 | 131,73 | 125,33 | 125,95 | -2,82% | 16,00 |
| 13.08.2024 | 127,00 | 130,83 | 126,38 | 129,60 | 1,85% | - |
| 12.08.2024 | 129,15 | 130,63 | 126,30 | 127,25 | -1,49% | - |
| 09.08.2024 | 127,85 | 130,63 | 127,65 | 129,18 | 1,04% | - |
| 08.08.2024 | 126,15 | 127,88 | 121,18 | 127,85 | 1,83% | - |
| 07.08.2024 | 127,23 | 131,38 | 125,05 | 125,55 | -1,47% | - |
| 06.08.2024 | 122,75 | 130,43 | 122,48 | 127,43 | 3,72% | - |
| 05.08.2024 | 128,15 | 128,15 | 116,63 | 122,85 | -3,95% | 124,00 |