166,100€
0,35%
Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 166,50 | 168,98 | 166,20 | 166,25 | 0,44% | - |
| 01.10.2025 | 167,48 | 167,58 | 164,45 | 165,52 | -0,03% | 1,00 |
| 30.09.2025 | 163,30 | 167,75 | 162,13 | 165,58 | 0,98% | - |
| 29.09.2025 | 172,70 | 172,70 | 163,13 | 163,98 | -4,83% | 1,00 |
| 26.09.2025 | 173,58 | 173,58 | 166,77 | 172,30 | -0,45% | 1,00 |
| 25.09.2025 | 169,83 | 173,50 | 167,98 | 173,08 | 1,78% | - |
| 24.09.2025 | 169,27 | 171,52 | 169,00 | 170,05 | 0,70% | - |
| 23.09.2025 | 166,50 | 171,13 | 166,50 | 168,88 | 1,29% | - |
| 22.09.2025 | 168,75 | 168,83 | 165,90 | 166,73 | -0,79% | - |
| 19.09.2025 | 168,85 | 170,52 | 166,05 | 168,05 | -0,31% | - |
| 18.09.2025 | 166,45 | 169,88 | 166,45 | 168,58 | 1,09% | - |
| 17.09.2025 | 165,33 | 170,80 | 165,25 | 166,75 | 1,14% | 1,00 |
| 16.09.2025 | 170,83 | 171,65 | 163,63 | 164,88 | -3,55% | - |
| 15.09.2025 | 167,85 | 171,00 | 166,88 | 170,95 | 1,39% | - |
| 12.09.2025 | 173,13 | 173,83 | 167,08 | 168,60 | -2,81% | - |
| 11.09.2025 | 173,13 | 174,58 | 172,90 | 173,48 | 0,33% | 50,00 |
| 10.09.2025 | 172,88 | 173,77 | 171,93 | 172,90 | -0,19% | - |
| 09.09.2025 | 172,58 | 173,45 | 170,38 | 173,23 | 0,00% | - |
| 08.09.2025 | 172,73 | 173,90 | 171,65 | 173,23 | 0,30% | - |
| 05.09.2025 | 174,68 | 175,88 | 170,27 | 172,70 | -0,90% | - |
| 04.09.2025 | 164,20 | 174,45 | 164,20 | 174,27 | 5,88% | - |
| 03.09.2025 | 165,05 | 166,45 | 163,48 | 164,60 | -0,05% | - |
| 02.09.2025 | 160,73 | 164,77 | 159,63 | 164,68 | 2,38% | - |
| 01.09.2025 | 160,88 | 160,90 | 160,33 | 160,85 | 0,20% | - |
| 29.08.2025 | 160,70 | 161,55 | 159,38 | 160,52 | -0,09% | 6,00 |
| 28.08.2025 | 165,23 | 166,63 | 159,48 | 160,68 | -2,93% | - |
| 27.08.2025 | 169,50 | 178,90 | 165,13 | 165,52 | -2,73% | - |
| 26.08.2025 | 171,23 | 171,88 | 166,55 | 170,18 | -0,31% | - |
| 25.08.2025 | 168,10 | 172,25 | 161,93 | 170,70 | -1,64% | - |
| 22.08.2025 | 170,05 | 174,68 | 169,83 | 173,55 | 2,33% | - |
| 21.08.2025 | 170,98 | 171,88 | 167,48 | 169,60 | -0,79% | - |
| 20.08.2025 | 174,05 | 174,08 | 170,00 | 170,95 | -1,64% | - |
| 19.08.2025 | 172,68 | 176,48 | 171,60 | 173,80 | 0,48% | - |
| 18.08.2025 | 173,88 | 174,27 | 171,35 | 172,98 | -0,33% | - |
| 15.08.2025 | 176,38 | 177,58 | 173,15 | 173,55 | -1,74% | - |
| 14.08.2025 | 179,60 | 180,10 | 174,08 | 176,63 | -1,70% | 114,00 |
| 13.08.2025 | 176,58 | 179,98 | 176,43 | 179,68 | 1,28% | - |
| 12.08.2025 | 172,18 | 177,63 | 171,98 | 177,40 | 2,93% | - |
| 11.08.2025 | 171,18 | 173,08 | 170,18 | 172,35 | 0,52% | - |
| 08.08.2025 | 171,13 | 173,20 | 169,85 | 171,45 | 0,15% | - |
| 07.08.2025 | 171,98 | 177,02 | 169,77 | 171,20 | -0,70% | 4,00 |
| 06.08.2025 | 176,08 | 176,80 | 172,35 | 172,40 | -2,41% | - |
| 05.08.2025 | 173,38 | 176,73 | 172,33 | 176,65 | 1,68% | 1,00 |
| 04.08.2025 | 161,95 | 173,95 | 161,95 | 173,73 | 6,96% | - |
| 01.08.2025 | 163,85 | 163,95 | 156,98 | 162,43 | -0,75% | - |
| 31.07.2025 | 164,30 | 167,40 | 163,00 | 163,65 | -1,92% | - |
| 30.07.2025 | 162,05 | 167,40 | 161,30 | 166,85 | 3,03% | - |
| 29.07.2025 | 162,45 | 164,75 | 159,85 | 161,95 | -0,34% | - |
| 28.07.2025 | 155,30 | 162,95 | 154,77 | 162,50 | 4,92% | - |
| 25.07.2025 | 153,68 | 155,73 | 153,55 | 154,88 | 0,81% | - |
| 24.07.2025 | 155,55 | 156,15 | 152,40 | 153,63 | -1,54% | - |
| 23.07.2025 | 152,20 | 158,08 | 152,20 | 156,02 | 2,51% | - |
| 22.07.2025 | 146,05 | 152,63 | 146,05 | 152,20 | 3,27% | - |
| 21.07.2025 | 146,58 | 149,45 | 146,05 | 147,38 | 0,44% | - |
| 18.07.2025 | 146,23 | 147,08 | 145,30 | 146,73 | -0,09% | - |
| 17.07.2025 | 141,77 | 148,05 | 141,70 | 146,85 | 3,56% | - |
| 16.07.2025 | 141,02 | 143,38 | 138,38 | 141,80 | 0,48% | - |
| 15.07.2025 | 146,13 | 147,02 | 141,08 | 141,13 | -3,47% | - |
| 14.07.2025 | 148,00 | 149,93 | 145,73 | 146,20 | -2,34% | - |
| 11.07.2025 | 151,00 | 152,77 | 148,80 | 149,70 | -0,89% | - |
| 10.07.2025 | 148,90 | 152,43 | 147,48 | 151,05 | 1,73% | - |
| 09.07.2025 | 144,13 | 148,50 | 144,13 | 148,48 | 2,91% | - |
| 08.07.2025 | 144,33 | 145,93 | 141,27 | 144,27 | -0,03% | - |
| 07.07.2025 | 146,33 | 147,60 | 143,65 | 144,33 | -1,37% | - |
| 04.07.2025 | 147,20 | 147,20 | 145,88 | 146,33 | -0,66% | - |
| 03.07.2025 | 146,60 | 148,02 | 145,98 | 147,30 | 0,26% | - |
| 02.07.2025 | 143,58 | 148,10 | 143,50 | 146,93 | 2,39% | - |
| 01.07.2025 | 138,65 | 146,73 | 137,88 | 143,50 | 3,54% | - |
| 30.06.2025 | 139,98 | 141,00 | 137,48 | 138,60 | -1,19% | - |
| 27.06.2025 | 138,38 | 141,10 | 138,10 | 140,27 | 1,30% | - |
| 26.06.2025 | 136,25 | 138,60 | 134,43 | 138,48 | 1,58% | - |
| 25.06.2025 | 136,00 | 136,90 | 135,02 | 136,33 | 0,29% | - |
| 24.06.2025 | 136,93 | 138,20 | 134,58 | 135,93 | -0,46% | - |
| 23.06.2025 | 137,88 | 138,80 | 133,50 | 136,55 | -1,00% | - |
| 20.06.2025 | 138,52 | 141,18 | 137,55 | 137,93 | -0,43% | - |
| 19.06.2025 | 139,73 | 139,98 | 138,52 | 138,52 | -0,88% | - |
| 18.06.2025 | 136,70 | 141,33 | 135,58 | 139,75 | 2,21% | - |
| 17.06.2025 | 136,83 | 139,63 | 135,38 | 136,73 | -0,09% | - |
| 16.06.2025 | 133,25 | 137,00 | 133,08 | 136,85 | 2,72% | - |
| 13.06.2025 | 135,63 | 139,52 | 131,90 | 133,23 | -0,30% | - |
| 12.06.2025 | 135,45 | 135,45 | 132,08 | 133,63 | -1,42% | - |
| 11.06.2025 | 138,48 | 141,93 | 135,48 | 135,55 | -2,09% | - |
| 10.06.2025 | 137,25 | 139,08 | 136,65 | 138,45 | 0,84% | - |
| 09.06.2025 | 138,63 | 139,48 | 137,27 | 137,30 | -0,81% | 1,00 |
| 06.06.2025 | 138,60 | 140,93 | 138,08 | 138,43 | 0,16% | 22,00 |
| 05.06.2025 | 140,15 | 140,58 | 136,65 | 138,20 | -1,58% | - |
| 04.06.2025 | 142,00 | 142,30 | 139,98 | 140,43 | -1,23% | - |
| 03.06.2025 | 137,63 | 142,88 | 137,48 | 142,18 | 2,86% | - |
| 02.06.2025 | 142,80 | 142,80 | 134,93 | 138,23 | -2,95% | 24,00 |
| 30.05.2025 | 144,63 | 145,68 | 142,05 | 142,43 | -1,52% | - |
| 29.05.2025 | 149,30 | 152,48 | 142,68 | 144,63 | -1,04% | - |
| 28.05.2025 | 147,38 | 148,73 | 145,40 | 146,15 | -0,54% | - |
| 27.05.2025 | 139,98 | 146,98 | 139,65 | 146,95 | 4,78% | - |
| 26.05.2025 | 139,02 | 140,40 | 138,48 | 140,25 | 1,03% | - |
| 23.05.2025 | 141,80 | 142,58 | 136,60 | 138,83 | -2,70% | - |
| 22.05.2025 | 148,18 | 153,55 | 130,65 | 142,68 | -3,81% | - |
| 21.05.2025 | 152,20 | 152,20 | 147,38 | 148,33 | -2,88% | - |
| 20.05.2025 | 155,02 | 157,43 | 152,45 | 152,73 | -1,32% | - |
| 19.05.2025 | 155,05 | 156,02 | 149,30 | 154,77 | -0,83% | - |
| 16.05.2025 | 153,73 | 157,02 | 152,52 | 156,08 | 1,56% | - |