186,775€
-6,23%
Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 165,90 | 166,43 | 161,90 | 162,55 | -2,09% | 10,00 |
| 26.11.2024 | 169,45 | 169,95 | 165,08 | 166,02 | -2,45% | - |
| 25.11.2024 | 165,08 | 172,83 | 164,10 | 170,20 | 3,31% | 36,00 |
| 22.11.2024 | 164,68 | 168,68 | 163,50 | 164,75 | 0,05% | 2,00 |
| 21.11.2024 | 164,90 | 167,98 | 161,18 | 164,68 | -1,17% | 100,00 |
| 20.11.2024 | 129,83 | 172,45 | 125,03 | 166,63 | 28,37% | 99,00 |
| 19.11.2024 | 126,33 | 130,68 | 124,98 | 129,80 | 2,57% | 8,00 |
| 18.11.2024 | 124,00 | 127,98 | 123,18 | 126,55 | 1,89% | - |
| 15.11.2024 | 124,70 | 124,90 | 122,28 | 124,20 | -0,40% | - |
| 14.11.2024 | 122,60 | 124,73 | 122,03 | 124,70 | 1,67% | - |
| 13.11.2024 | 121,38 | 124,60 | 118,90 | 122,65 | 1,05% | - |
| 12.11.2024 | 121,85 | 125,43 | 121,00 | 121,38 | -0,33% | - |
| 11.11.2024 | 121,10 | 124,68 | 121,08 | 121,78 | 0,52% | - |
| 08.11.2024 | 123,98 | 124,93 | 121,03 | 121,15 | -2,04% | - |
| 07.11.2024 | 120,70 | 124,55 | 118,80 | 123,68 | 2,49% | - |
| 06.11.2024 | 125,30 | 128,68 | 117,30 | 120,68 | -2,25% | - |
| 05.11.2024 | 124,33 | 124,73 | 121,10 | 123,45 | -0,58% | - |
| 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% | - |