133,150€
0,19%
Echtzeit-Aktienkurs Williams-Sonoma
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 132,95 | 136,65 | 131,73 | 133,25 | 0,26% | - |
| 24.04.2025 | 128,95 | 133,18 | 127,33 | 132,90 | 2,96% | - |
| 23.04.2025 | 124,25 | 137,02 | 124,25 | 129,08 | 3,86% | 27,00 |
| 22.04.2025 | 119,28 | 126,48 | 119,28 | 124,28 | 1,72% | - |
| 17.04.2025 | 121,33 | 126,08 | 118,65 | 122,18 | 1,26% | - |
| 16.04.2025 | 125,68 | 127,03 | 119,50 | 120,65 | -4,66% | - |
| 15.04.2025 | 127,73 | 130,10 | 126,30 | 126,55 | -1,02% | - |
| 14.04.2025 | 131,25 | 136,73 | 126,93 | 127,85 | -1,97% | - |
| 11.04.2025 | 132,02 | 132,65 | 125,23 | 130,43 | -1,34% | - |
| 10.04.2025 | 143,85 | 144,65 | 127,75 | 132,20 | -8,37% | - |
| 09.04.2025 | 125,95 | 146,40 | 121,05 | 144,27 | 13,47% | - |
| 08.04.2025 | 132,20 | 140,10 | 124,55 | 127,15 | -4,25% | - |
| 07.04.2025 | 129,27 | 139,02 | 122,80 | 132,80 | 2,47% | - |
| 04.04.2025 | 124,00 | 136,83 | 118,28 | 129,60 | 2,80% | 160,00 |
| 03.04.2025 | 139,13 | 139,13 | 121,25 | 126,08 | -17,11% | 14,00 |
| 02.04.2025 | 147,02 | 153,25 | 144,98 | 152,10 | 3,33% | - |
| 01.04.2025 | 146,18 | 148,90 | 144,13 | 147,20 | 0,74% | - |
| 31.03.2025 | 146,73 | 147,60 | 142,40 | 146,13 | -0,43% | - |
| 28.03.2025 | 152,27 | 152,63 | 146,05 | 146,75 | -3,66% | 70,00 |
| 27.03.2025 | 153,48 | 155,63 | 150,55 | 152,33 | -0,91% | - |
| 26.03.2025 | 156,70 | 158,00 | 151,95 | 153,73 | -1,88% | - |
| 25.03.2025 | 157,58 | 158,65 | 154,58 | 156,68 | -0,63% | - |
| 24.03.2025 | 151,35 | 158,02 | 151,08 | 157,68 | 4,06% | - |
| 21.03.2025 | 151,73 | 152,68 | 145,30 | 151,52 | -0,35% | - |
| 20.03.2025 | 153,00 | 157,23 | 150,00 | 152,05 | -0,62% | - |
| 19.03.2025 | 157,60 | 171,83 | 137,35 | 153,00 | -2,69% | 382,00 |
| 18.03.2025 | 160,25 | 161,60 | 156,33 | 157,23 | -1,86% | - |
| 17.03.2025 | 153,93 | 161,55 | 153,18 | 160,20 | 4,06% | - |
| 14.03.2025 | 152,10 | 157,63 | 151,65 | 153,95 | 1,32% | - |
| 13.03.2025 | 161,60 | 162,08 | 150,50 | 151,95 | -5,37% | - |
| 12.03.2025 | 160,08 | 168,27 | 159,73 | 160,58 | 0,42% | - |
| 11.03.2025 | 171,25 | 172,18 | 158,58 | 159,90 | -6,74% | 6,00 |
| 10.03.2025 | 176,83 | 177,98 | 169,13 | 171,45 | -1,39% | 20,00 |
| 07.03.2025 | 169,13 | 175,05 | 165,50 | 173,88 | 2,81% | - |
| 06.03.2025 | 173,88 | 175,80 | 168,70 | 169,13 | -2,83% | - |
| 05.03.2025 | 172,73 | 174,18 | 168,77 | 174,05 | 0,87% | - |
| 04.03.2025 | 178,98 | 179,43 | 168,02 | 172,55 | -3,56% | - |
| 03.03.2025 | 187,55 | 187,60 | 178,08 | 178,93 | -4,42% | - |
| 28.02.2025 | 184,93 | 187,65 | 183,25 | 187,20 | 1,41% | - |
| 27.02.2025 | 189,15 | 192,27 | 184,58 | 184,60 | -2,41% | - |
| 26.02.2025 | 186,73 | 193,80 | 186,73 | 189,15 | 1,06% | - |
| 25.02.2025 | 185,95 | 189,18 | 183,95 | 187,18 | 0,63% | - |
| 24.02.2025 | 186,77 | 189,18 | 182,15 | 186,00 | -0,24% | - |
| 21.02.2025 | 199,33 | 201,90 | 185,83 | 186,45 | -6,39% | - |
| 20.02.2025 | 205,00 | 205,35 | 197,73 | 199,18 | -2,77% | - |
| 19.02.2025 | 207,55 | 208,95 | 198,95 | 204,85 | -1,63% | 10,00 |
| 18.02.2025 | 205,75 | 208,30 | 202,90 | 208,25 | 1,26% | 4,00 |
| 17.02.2025 | 204,75 | 205,85 | 204,60 | 205,65 | 0,42% | - |
| 14.02.2025 | 198,10 | 205,25 | 194,35 | 204,80 | 3,42% | - |
| 13.02.2025 | 196,38 | 201,20 | 195,27 | 198,02 | 0,93% | - |
| 12.02.2025 | 199,20 | 199,35 | 193,68 | 196,20 | -1,57% | - |
| 11.02.2025 | 203,15 | 203,30 | 198,63 | 199,33 | -1,91% | - |
| 10.02.2025 | 200,68 | 203,90 | 200,10 | 203,20 | 1,32% | - |
| 07.02.2025 | 203,20 | 205,45 | 197,93 | 200,55 | -1,23% | - |
| 06.02.2025 | 201,40 | 205,30 | 201,40 | 203,05 | 0,77% | - |
| 05.02.2025 | 200,60 | 202,40 | 199,27 | 201,50 | 0,35% | - |
| 04.02.2025 | 198,68 | 201,55 | 197,20 | 200,80 | 1,10% | - |
| 03.02.2025 | 201,50 | 204,45 | 194,52 | 198,63 | -2,54% | - |
| 31.01.2025 | 209,70 | 211,45 | 202,85 | 203,80 | -2,46% | - |
| 30.01.2025 | 208,60 | 211,00 | 206,80 | 208,95 | 0,38% | - |
| 29.01.2025 | 205,80 | 209,00 | 205,40 | 208,15 | 1,12% | - |
| 28.01.2025 | 202,10 | 206,05 | 202,00 | 205,85 | 1,91% | 59,00 |
| 27.01.2025 | 203,20 | 203,70 | 199,08 | 202,00 | -0,93% | - |
| 24.01.2025 | 203,30 | 204,15 | 201,02 | 203,90 | 0,12% | - |
| 23.01.2025 | 205,10 | 205,10 | 201,20 | 203,65 | -0,02% | - |
| 22.01.2025 | 201,50 | 204,25 | 200,90 | 203,70 | 1,27% | - |
| 21.01.2025 | 195,45 | 201,75 | 195,27 | 201,15 | 2,92% | - |
| 20.01.2025 | 196,93 | 197,02 | 195,18 | 195,45 | -0,84% | - |
| 17.01.2025 | 193,23 | 198,80 | 192,70 | 197,10 | 2,14% | - |
| 16.01.2025 | 193,55 | 194,90 | 191,58 | 192,98 | 0,17% | - |
| 15.01.2025 | 186,85 | 194,35 | 186,85 | 192,65 | 3,13% | - |
| 14.01.2025 | 190,83 | 194,05 | 184,63 | 186,80 | -2,33% | - |
| 13.01.2025 | 192,33 | 192,85 | 187,73 | 191,25 | -0,49% | 8,00 |
| 10.01.2025 | 189,08 | 193,73 | 187,73 | 192,20 | 1,65% | - |
| 09.01.2025 | 188,55 | 190,50 | 187,93 | 189,08 | 0,27% | - |
| 08.01.2025 | 188,93 | 189,80 | 186,18 | 188,58 | -0,04% | - |
| 07.01.2025 | 192,80 | 194,18 | 185,80 | 188,65 | -2,00% | 10,00 |
| 06.01.2025 | 186,95 | 193,08 | 185,27 | 192,50 | 3,12% | - |
| 03.01.2025 | 182,15 | 186,83 | 181,85 | 186,68 | 2,22% | - |
| 02.01.2025 | 178,40 | 183,45 | 177,63 | 182,63 | 3,46% | - |
| 30.12.2024 | 178,45 | 178,88 | 176,23 | 176,52 | -1,05% | - |
| 27.12.2024 | 179,10 | 181,00 | 176,70 | 178,40 | -0,53% | - |
| 23.12.2024 | 176,18 | 179,88 | 175,55 | 179,35 | 1,74% | - |
| 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% | - |