157,625€
-1,79%
Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 160,75 | 160,80 | 154,18 | 157,30 | -1,99% | - |
| 18.03.2026 | 156,40 | 169,13 | 151,50 | 160,50 | 1,47% | 1,00 |
| 17.03.2026 | 158,45 | 163,85 | 156,63 | 158,18 | -0,42% | - |
| 16.03.2026 | 158,40 | 161,70 | 157,45 | 158,85 | 1,37% | - |
| 13.03.2026 | 156,93 | 157,00 | 155,60 | 156,70 | -2,18% | - |
| 12.03.2026 | 160,35 | 160,35 | 159,38 | 160,20 | 0,11% | - |
| 11.03.2026 | 162,25 | 162,73 | 157,98 | 160,02 | -2,74% | - |
| 10.03.2026 | 161,80 | 164,90 | 160,05 | 164,52 | 1,53% | - |
| 09.03.2026 | 158,63 | 162,30 | 152,77 | 162,05 | 1,41% | - |
| 06.03.2026 | 166,77 | 167,10 | 158,40 | 159,80 | -4,07% | - |
| 05.03.2026 | 168,75 | 170,50 | 161,80 | 166,58 | -1,46% | 66,00 |
| 04.03.2026 | 171,88 | 174,77 | 169,05 | 169,05 | -1,54% | - |
| 03.03.2026 | 172,23 | 172,63 | 165,33 | 171,70 | -0,81% | - |
| 02.03.2026 | 172,33 | 174,77 | 167,98 | 173,10 | -1,00% | - |
| 27.02.2026 | 179,15 | 179,15 | 172,65 | 174,85 | -2,93% | - |
| 26.02.2026 | 177,15 | 181,30 | 176,77 | 180,13 | 2,16% | - |
| 25.02.2026 | 177,50 | 178,90 | 172,65 | 176,33 | -0,54% | - |
| 24.02.2026 | 171,23 | 177,85 | 171,00 | 177,27 | 3,14% | - |
| 23.02.2026 | 182,33 | 182,33 | 170,93 | 171,88 | -5,71% | - |
| 20.02.2026 | 179,65 | 187,68 | 176,58 | 182,27 | 2,34% | - |
| 19.02.2026 | 181,50 | 181,68 | 174,43 | 178,10 | -1,66% | - |
| 18.02.2026 | 178,95 | 183,15 | 177,85 | 181,10 | 1,88% | - |
| 17.02.2026 | 181,20 | 183,00 | 174,95 | 177,75 | -1,88% | - |
| 16.02.2026 | 181,00 | 181,85 | 180,90 | 181,15 | 1,39% | - |
| 13.02.2026 | 174,02 | 179,83 | 172,60 | 178,68 | 1,40% | - |
| 12.02.2026 | 180,20 | 184,55 | 175,38 | 176,20 | -3,13% | - |
| 11.02.2026 | 184,50 | 185,75 | 181,55 | 181,90 | -0,41% | - |
| 10.02.2026 | 184,50 | 185,05 | 181,88 | 182,65 | -0,22% | - |
| 09.02.2026 | 186,77 | 186,77 | 182,80 | 183,05 | -1,85% | 11,00 |
| 06.02.2026 | 180,43 | 186,60 | 179,85 | 186,50 | 3,61% | - |
| 05.02.2026 | 182,55 | 183,13 | 177,35 | 180,00 | -2,12% | - |
| 04.02.2026 | 182,55 | 187,63 | 180,25 | 183,90 | 0,40% | - |
| 03.02.2026 | 181,30 | 187,02 | 179,30 | 183,18 | 1,02% | - |
| 02.02.2026 | 172,73 | 181,83 | 169,73 | 181,33 | 5,18% | - |
| 30.01.2026 | 171,77 | 174,75 | 170,30 | 172,40 | 0,01% | - |
| 29.01.2026 | 170,98 | 175,43 | 170,75 | 172,38 | 1,37% | - |
| 28.01.2026 | 173,63 | 174,45 | 170,05 | 170,05 | -2,17% | - |
| 27.01.2026 | 172,33 | 176,00 | 170,45 | 173,83 | 0,90% | - |
| 26.01.2026 | 172,65 | 172,83 | 169,27 | 172,27 | -0,23% | - |
| 23.01.2026 | 178,70 | 179,18 | 171,55 | 172,68 | -3,49% | - |
| 22.01.2026 | 184,20 | 187,05 | 178,93 | 178,93 | -2,73% | - |
| 21.01.2026 | 175,27 | 185,80 | 174,77 | 183,95 | 4,10% | - |
| 20.01.2026 | 180,20 | 180,20 | 175,10 | 176,70 | -1,93% | - |
| 19.01.2026 | 180,50 | 180,85 | 180,00 | 180,18 | -0,63% | - |
| 16.01.2026 | 180,80 | 182,27 | 179,50 | 181,33 | 0,15% | - |
| 15.01.2026 | 177,60 | 181,25 | 176,77 | 181,05 | 2,04% | - |
| 14.01.2026 | 178,75 | 178,75 | 175,00 | 177,43 | 0,35% | - |
| 13.01.2026 | 176,85 | 176,95 | 176,38 | 176,80 | 0,61% | - |
| 12.01.2026 | 171,08 | 176,20 | 168,95 | 175,73 | 2,06% | 44,00 |
| 09.01.2026 | 169,68 | 173,95 | 164,40 | 172,18 | 1,22% | 22,00 |
| 08.01.2026 | 164,23 | 172,50 | 161,88 | 170,10 | 2,22% | - |
| 07.01.2026 | 169,18 | 169,70 | 164,60 | 166,40 | -1,32% | - |
| 06.01.2026 | 163,50 | 168,73 | 162,00 | 168,63 | 2,68% | - |
| 05.01.2026 | 163,83 | 167,27 | 160,02 | 164,23 | 2,45% | - |
| 02.01.2026 | 158,98 | 160,45 | 151,75 | 160,30 | 0,93% | - |
| 30.12.2025 | 158,98 | 159,02 | 158,70 | 158,83 | -0,06% | - |
| 29.12.2025 | 160,10 | 160,38 | 158,15 | 158,93 | -0,09% | - |
| 23.12.2025 | 162,55 | 162,55 | 158,30 | 159,08 | -1,61% | - |
| 22.12.2025 | 163,33 | 163,68 | 160,20 | 161,68 | -0,77% | - |
| 19.12.2025 | 162,58 | 163,83 | 159,83 | 162,93 | 0,73% | - |
| 18.12.2025 | 158,83 | 167,95 | 157,98 | 161,75 | 2,65% | - |
| 17.12.2025 | 157,88 | 159,95 | 156,55 | 157,58 | 0,22% | - |
| 16.12.2025 | 157,80 | 158,88 | 156,58 | 157,23 | -0,76% | - |
| 15.12.2025 | 159,73 | 160,88 | 157,65 | 158,43 | 0,00% | - |
| 12.12.2025 | 161,75 | 162,48 | 156,05 | 158,43 | -1,72% | - |
| 11.12.2025 | 159,75 | 162,52 | 159,13 | 161,20 | 0,67% | - |
| 10.12.2025 | 155,15 | 160,15 | 154,80 | 160,13 | 3,16% | - |
| 09.12.2025 | 154,18 | 156,83 | 153,40 | 155,23 | 0,83% | - |
| 08.12.2025 | 154,05 | 156,48 | 153,25 | 153,95 | -0,19% | - |
| 05.12.2025 | 151,75 | 156,02 | 150,93 | 154,25 | 1,06% | - |
| 04.12.2025 | 152,93 | 153,85 | 150,27 | 152,63 | -0,47% | - |
| 03.12.2025 | 153,55 | 155,20 | 152,35 | 153,35 | -0,10% | - |
| 02.12.2025 | 157,18 | 158,10 | 152,05 | 153,50 | -2,51% | - |
| 01.12.2025 | 155,13 | 158,90 | 151,70 | 157,45 | 1,16% | - |
| 28.11.2025 | 156,55 | 156,95 | 154,55 | 155,65 | -0,34% | - |
| 27.11.2025 | 156,20 | 156,45 | 156,10 | 156,18 | -0,46% | - |
| 26.11.2025 | 155,23 | 158,63 | 154,98 | 156,90 | 0,74% | - |
| 25.11.2025 | 150,85 | 156,95 | 150,35 | 155,75 | 2,25% | - |
| 24.11.2025 | 154,48 | 155,20 | 150,20 | 152,33 | -3,50% | 2,00 |
| 21.11.2025 | 149,70 | 158,27 | 149,08 | 157,85 | 3,25% | - |
| 20.11.2025 | 151,60 | 156,55 | 151,40 | 152,88 | -0,55% | - |
| 19.11.2025 | 155,88 | 162,40 | 148,05 | 153,73 | -1,82% | - |
| 18.11.2025 | 156,43 | 157,13 | 151,95 | 156,58 | -0,46% | - |
| 17.11.2025 | 156,80 | 158,83 | 155,73 | 157,30 | 0,02% | 3,00 |
| 14.11.2025 | 160,43 | 160,52 | 157,18 | 157,27 | -2,84% | - |
| 13.11.2025 | 165,55 | 167,23 | 161,48 | 161,88 | -2,91% | - |
| 12.11.2025 | 165,15 | 167,98 | 165,15 | 166,73 | 0,71% | - |
| 11.11.2025 | 168,45 | 168,52 | 165,48 | 165,55 | -1,75% | - |
| 10.11.2025 | 170,33 | 171,55 | 164,18 | 168,50 | -1,46% | - |
| 07.11.2025 | 166,40 | 171,48 | 165,00 | 171,00 | 2,35% | - |
| 06.11.2025 | 173,13 | 175,18 | 165,68 | 167,08 | -3,31% | - |
| 05.11.2025 | 168,77 | 175,60 | 167,77 | 172,80 | 2,10% | - |
| 04.11.2025 | 167,33 | 169,52 | 164,18 | 169,25 | 1,38% | - |
| 03.11.2025 | 170,27 | 170,33 | 164,50 | 166,95 | -0,91% | - |
| 31.10.2025 | 171,43 | 172,65 | 168,13 | 168,48 | -1,56% | - |
| 30.10.2025 | 168,52 | 173,88 | 166,08 | 171,15 | 1,75% | - |
| 29.10.2025 | 171,35 | 174,98 | 167,77 | 168,20 | -2,52% | - |
| 28.10.2025 | 165,65 | 174,58 | 165,18 | 172,55 | 4,20% | 71,00 |
| 27.10.2025 | 162,70 | 167,20 | 162,58 | 165,60 | 1,64% | - |
| 24.10.2025 | 161,88 | 164,93 | 161,38 | 162,93 | 0,59% | - |