124,450€
0,22%
Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 124,33 | 124,45 | 124,33 | 124,45 | 0,22% | - |
| 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 |
| 02.08.2024 | 134,33 | 134,33 | 124,85 | 127,90 | -4,85% | - |
| 01.08.2024 | 143,27 | 143,68 | 131,40 | 134,43 | -5,96% | - |
| 31.07.2024 | 137,85 | 145,95 | 137,60 | 142,95 | 3,31% | - |
| 30.07.2024 | 142,05 | 143,48 | 137,45 | 138,38 | -2,40% | 4,00 |
| 29.07.2024 | 143,25 | 144,98 | 140,50 | 141,77 | -0,96% | - |
| 26.07.2024 | 138,93 | 144,10 | 138,93 | 143,15 | 3,00% | 86,00 |
| 25.07.2024 | 140,02 | 140,65 | 130,58 | 138,98 | -0,32% | - |
| 24.07.2024 | 143,45 | 144,90 | 138,77 | 139,43 | -3,23% | - |
| 23.07.2024 | 139,33 | 144,10 | 139,20 | 144,08 | 3,32% | - |
| 22.07.2024 | 134,98 | 140,20 | 133,50 | 139,45 | 3,32% | - |
| 19.07.2024 | 137,00 | 138,05 | 134,65 | 134,98 | -1,08% | - |
| 18.07.2024 | 137,25 | 141,00 | 135,48 | 136,45 | -0,69% | - |
| 17.07.2024 | 149,55 | 149,55 | 136,75 | 137,40 | -7,85% | - |
| 16.07.2024 | 142,15 | 150,60 | 141,85 | 149,10 | 5,06% | 28,00 |
| 15.07.2024 | 145,23 | 146,58 | 140,90 | 141,93 | -2,41% | - |
| 12.07.2024 | 141,33 | 147,70 | 139,27 | 145,43 | 2,83% | 1,00 |
| 11.07.2024 | 134,38 | 141,65 | 133,15 | 141,43 | 5,25% | - |
| 10.07.2024 | 131,52 | 136,15 | 131,20 | 134,38 | 2,54% | - |
| 09.07.2024 | 264,50 | 264,50 | 129,63 | 131,05 | -50,26% | 41,00 |
| 08.07.2024 | 257,15 | 269,30 | 257,15 | 263,45 | 2,27% | - |
| 05.07.2024 | 260,00 | 261,25 | 256,95 | 257,60 | -0,92% | - |
| 04.07.2024 | 261,40 | 261,40 | 259,95 | 260,00 | -0,13% | - |
| 03.07.2024 | 260,15 | 264,85 | 257,75 | 260,35 | 0,00% | - |
| 02.07.2024 | 258,35 | 261,15 | 253,50 | 260,35 | -1,20% | - |
| 01.07.2024 | 264,50 | 268,00 | 257,35 | 263,50 | -0,04% | - |
| 28.06.2024 | 268,15 | 270,70 | 261,70 | 263,60 | -1,59% | - |
| 27.06.2024 | 277,45 | 278,80 | 267,05 | 267,85 | -3,60% | - |
| 26.06.2024 | 274,90 | 281,90 | 273,90 | 277,85 | 0,96% | - |
| 25.06.2024 | 286,00 | 288,20 | 268,05 | 275,20 | -3,88% | - |
| 24.06.2024 | 283,75 | 287,05 | 280,20 | 286,30 | 1,26% | - |
| 21.06.2024 | 284,00 | 286,50 | 276,80 | 282,75 | -0,23% | - |
| 20.06.2024 | 298,70 | 300,45 | 283,10 | 283,40 | -5,12% | - |
| 19.06.2024 | 300,00 | 300,00 | 297,50 | 298,70 | 5,55% | - |