179,900€
-0,06%
Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 180,43 | 180,43 | 179,88 | 180,00 | 0,00% | - |
| 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% | - |
| 23.10.2025 | 162,30 | 162,93 | 159,35 | 161,98 | 0,03% | - |
| 22.10.2025 | 164,60 | 165,50 | 161,00 | 161,93 | -1,67% | - |
| 21.10.2025 | 163,08 | 164,68 | 161,33 | 164,68 | 0,90% | - |
| 20.10.2025 | 159,18 | 163,58 | 158,90 | 163,20 | 2,40% | - |
| 17.10.2025 | 158,93 | 161,77 | 157,65 | 159,38 | -1,27% | - |
| 16.10.2025 | 163,60 | 164,80 | 159,50 | 161,43 | -1,85% | - |
| 15.10.2025 | 165,40 | 167,38 | 163,85 | 164,48 | -0,89% | - |
| 14.10.2025 | 164,65 | 165,95 | 160,27 | 165,95 | 0,67% | - |
| 13.10.2025 | 156,55 | 165,25 | 156,55 | 164,85 | 3,78% | 2,00 |
| 10.10.2025 | 163,70 | 165,95 | 158,30 | 158,85 | -3,01% | - |
| 09.10.2025 | 164,35 | 165,05 | 161,75 | 163,77 | -0,32% | - |
| 08.10.2025 | 162,85 | 164,90 | 161,93 | 164,30 | 0,78% | - |
| 07.10.2025 | 168,20 | 168,63 | 162,13 | 163,02 | -3,31% | - |
| 06.10.2025 | 169,85 | 171,25 | 167,15 | 168,60 | -0,81% | - |
| 03.10.2025 | 167,27 | 173,43 | 166,75 | 169,98 | 2,10% | - |
| 02.10.2025 | 166,50 | 168,98 | 165,08 | 166,48 | 0,57% | - |
| 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% | - |