225,550€
-3,38%
Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 232,45 | 236,50 | 226,80 | 226,80 | -2,85% | - |
| 29.10.2026 | 225,30 | 233,75 | 224,25 | 233,45 | 4,24% | - |
| 28.10.2026 | 225,05 | 226,75 | 222,85 | 223,95 | -0,02% | - |
| 27.10.2026 | 223,65 | 225,85 | 222,00 | 224,00 | 0,13% | - |
| 26.10.2026 | 226,45 | 228,10 | 221,85 | 223,70 | -0,95% | - |
| 23.10.2026 | 232,25 | 233,10 | 223,60 | 225,85 | -2,61% | - |
| 22.10.2026 | 225,25 | 231,90 | 222,75 | 231,90 | 3,02% | - |
| 21.10.2026 | 226,05 | 227,20 | 223,00 | 225,10 | -0,64% | - |
| 20.10.2026 | 222,45 | 228,50 | 221,05 | 226,55 | 1,71% | - |
| 19.10.2026 | 223,70 | 225,40 | 220,00 | 222,75 | 0,07% | - |
| 16.10.2026 | 223,80 | 226,85 | 221,20 | 222,60 | -0,49% | - |
| 15.10.2026 | 215,60 | 224,35 | 215,50 | 223,70 | 3,61% | - |
| 14.10.2026 | 214,30 | 218,40 | 212,45 | 215,90 | 1,20% | - |
| 13.10.2026 | 214,15 | 216,90 | 212,25 | 213,35 | 0,09% | - |
| 12.10.2026 | 215,65 | 218,85 | 210,85 | 213,15 | -1,11% | - |
| 09.10.2026 | 212,95 | 217,30 | 212,65 | 215,55 | 0,47% | 2,00 |
| 08.10.2026 | 214,75 | 216,20 | 209,60 | 214,55 | -0,53% | - |
| 07.10.2026 | 215,25 | 217,55 | 212,75 | 215,70 | -0,09% | - |
| 06.10.2026 | 212,65 | 218,80 | 211,65 | 215,90 | 1,20% | - |
| 05.10.2026 | 206,40 | 214,30 | 206,40 | 213,35 | 3,39% | - |
| 02.10.2026 | 208,10 | 211,35 | 205,25 | 206,35 | -0,05% | 15,00 |
| 01.10.2026 | 201,40 | 206,60 | 199,73 | 206,45 | 2,03% | - |
| 30.09.2026 | 202,80 | 205,35 | 201,20 | 202,35 | -0,17% | - |
| 29.09.2026 | 203,20 | 205,80 | 201,70 | 202,70 | -0,88% | - |
| 28.09.2026 | 203,60 | 205,40 | 198,95 | 204,50 | 0,10% | - |
| 25.09.2026 | 200,90 | 205,20 | 199,33 | 204,30 | 2,24% | - |
| 24.09.2026 | 200,13 | 202,90 | 197,65 | 199,83 | -0,58% | - |
| 23.09.2026 | 203,60 | 204,30 | 200,20 | 201,00 | -1,01% | 1,00 |
| 22.09.2026 | 197,73 | 204,80 | 197,58 | 203,05 | 2,49% | - |
| 21.09.2026 | 195,85 | 199,63 | 194,02 | 198,13 | 1,80% | - |
| 18.09.2026 | 190,77 | 195,45 | 189,58 | 194,63 | 2,27% | - |
| 17.09.2026 | 190,33 | 194,38 | 190,18 | 190,30 | 0,03% | - |
| 16.09.2026 | 191,93 | 194,83 | 188,77 | 190,25 | -0,81% | - |
| 15.09.2026 | 198,85 | 199,05 | 191,40 | 191,80 | -3,01% | - |
| 14.09.2026 | 195,05 | 198,45 | 191,60 | 197,75 | 1,33% | - |
| 11.09.2026 | 192,70 | 196,58 | 192,70 | 195,15 | 1,64% | - |
| 10.09.2026 | 195,50 | 196,23 | 190,27 | 192,00 | -2,36% | - |
| 09.09.2026 | 195,68 | 197,63 | 192,13 | 196,65 | -0,49% | - |
| 08.09.2026 | 194,20 | 198,55 | 193,60 | 197,63 | 1,75% | - |
| 07.09.2026 | 195,63 | 195,63 | 191,70 | 194,23 | -0,68% | - |
| 04.09.2026 | 191,60 | 196,60 | 190,35 | 195,55 | 2,37% | - |
| 03.09.2026 | 191,23 | 193,75 | 188,20 | 191,02 | -0,10% | - |
| 02.09.2026 | 191,60 | 193,70 | 190,18 | 191,23 | 0,16% | - |
| 01.09.2026 | 196,50 | 196,88 | 189,77 | 190,93 | -2,03% | - |
| 31.08.2026 | 202,25 | 202,55 | 193,85 | 194,88 | -3,81% | - |
| 28.08.2026 | 203,10 | 205,90 | 198,88 | 202,60 | -1,36% | - |
| 27.08.2026 | 204,20 | 212,90 | 201,10 | 205,40 | -0,63% | - |
| 26.08.2026 | 201,90 | 207,45 | 186,23 | 206,70 | 3,12% | - |
| 25.08.2026 | 203,85 | 207,65 | 199,25 | 200,45 | -2,36% | - |
| 24.08.2026 | 203,40 | 207,90 | 203,05 | 205,30 | 0,96% | - |
| 21.08.2026 | 201,80 | 203,75 | 200,88 | 203,35 | 0,99% | - |
| 20.08.2026 | 207,50 | 207,55 | 199,98 | 201,35 | -2,87% | - |
| 19.08.2026 | 208,50 | 213,95 | 206,00 | 207,30 | -0,81% | - |
| 18.08.2026 | 207,60 | 211,25 | 206,75 | 209,00 | 1,04% | - |
| 17.08.2026 | 208,80 | 208,80 | 205,35 | 206,85 | -0,82% | - |
| 14.08.2026 | 210,30 | 210,55 | 207,75 | 208,55 | -1,04% | - |
| 13.08.2026 | 212,70 | 214,85 | 210,50 | 210,75 | -1,43% | - |
| 12.08.2026 | 217,10 | 218,80 | 211,90 | 213,80 | -1,79% | - |
| 11.08.2026 | 217,20 | 220,50 | 216,75 | 217,70 | 0,09% | - |
| 10.08.2026 | 218,20 | 219,20 | 215,35 | 217,50 | 0,25% | - |
| 07.08.2026 | 214,25 | 216,95 | 212,70 | 216,95 | 1,78% | - |
| 06.08.2026 | 214,85 | 217,25 | 213,15 | 213,15 | -1,14% | - |
| 05.08.2026 | 216,40 | 218,80 | 214,60 | 215,60 | -0,44% | - |
| 04.08.2026 | 208,40 | 217,70 | 208,15 | 216,55 | 3,81% | - |
| 03.08.2026 | 199,15 | 208,80 | 198,95 | 208,60 | 4,80% | - |
| 31.07.2026 | 203,75 | 204,45 | 198,85 | 199,05 | -1,22% | - |
| 30.07.2026 | 203,90 | 205,15 | 199,10 | 201,50 | -1,59% | - |
| 29.07.2026 | 207,30 | 210,60 | 202,40 | 204,75 | -1,63% | - |
| 28.07.2026 | 206,20 | 212,60 | 205,65 | 208,15 | 1,46% | - |
| 27.07.2026 | 199,55 | 205,15 | 198,80 | 205,15 | 3,06% | 1,00 |
| 24.07.2026 | 192,15 | 200,15 | 191,85 | 199,05 | 4,08% | - |
| 23.07.2026 | 194,85 | 194,85 | 189,77 | 191,25 | -1,83% | - |
| 22.07.2026 | 194,00 | 195,40 | 192,55 | 194,83 | 0,41% | - |
| 21.07.2026 | 196,20 | 196,73 | 192,05 | 194,02 | -1,13% | 1,00 |
| 20.07.2026 | 199,70 | 201,20 | 195,38 | 196,25 | -1,38% | - |
| 17.07.2026 | 199,25 | 204,35 | 197,33 | 199,00 | 0,11% | - |
| 16.07.2026 | 194,38 | 202,50 | 194,10 | 198,77 | 2,75% | - |
| 15.07.2026 | 192,93 | 194,93 | 191,90 | 193,45 | 0,09% | - |
| 14.07.2026 | 192,05 | 193,73 | 188,33 | 193,27 | 1,50% | - |
| 13.07.2026 | 194,25 | 196,33 | 187,90 | 190,43 | -2,56% | - |
| 10.07.2026 | 192,27 | 196,58 | 191,83 | 195,43 | 1,44% | - |
| 09.07.2026 | 191,48 | 195,80 | 190,58 | 192,65 | 0,86% | - |
| 08.07.2026 | 194,95 | 194,95 | 188,65 | 191,00 | -1,74% | - |
| 07.07.2026 | 195,65 | 197,48 | 192,50 | 194,38 | -1,17% | - |
| 06.07.2026 | 198,85 | 199,65 | 194,73 | 196,68 | -1,11% | - |
| 03.07.2026 | 199,00 | 199,23 | 198,25 | 198,88 | 0,63% | - |
| 02.07.2026 | 200,50 | 200,58 | 195,40 | 197,63 | -2,26% | - |
| 01.07.2026 | 202,70 | 205,35 | 200,80 | 202,20 | -1,17% | - |
| 30.06.2026 | 210,30 | 212,40 | 204,45 | 204,60 | -2,39% | - |
| 29.06.2026 | 210,10 | 212,30 | 206,30 | 209,60 | 0,53% | - |
| 26.06.2026 | 211,75 | 211,85 | 207,05 | 208,50 | -0,69% | - |
| 25.06.2026 | 208,10 | 215,25 | 206,50 | 209,95 | 1,25% | - |
| 24.06.2026 | 198,70 | 211,20 | 198,63 | 207,35 | 3,99% | - |
| 23.06.2026 | 197,43 | 199,73 | 195,93 | 199,40 | 0,72% | - |
| 22.06.2026 | 197,00 | 200,20 | 196,75 | 197,98 | 0,33% | - |
| 19.06.2026 | 197,70 | 198,18 | 197,27 | 197,33 | -0,19% | - |
| 18.06.2026 | 189,63 | 201,05 | 189,63 | 197,70 | 0,34% | - |
| 17.06.2026 | 195,75 | 202,15 | 195,45 | 197,02 | 0,43% | - |
| 16.06.2026 | 192,65 | 199,02 | 192,27 | 196,18 | 1,53% | - |
| 15.06.2026 | 193,25 | 197,65 | 192,48 | 193,23 | 0,39% | - |