194,125€
-1,08%
Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 196,20 | 196,73 | 192,05 | 193,50 | -1,40% | 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% | - |
| 12.06.2026 | 188,90 | 193,75 | 188,90 | 192,48 | 3,51% | - |
| 11.06.2026 | 179,20 | 188,50 | 179,20 | 185,95 | 1,65% | - |
| 10.06.2026 | 182,27 | 185,05 | 182,20 | 182,93 | -1,12% | - |
| 09.06.2026 | 175,38 | 186,70 | 175,18 | 185,00 | 5,11% | - |
| 08.06.2026 | 177,38 | 180,50 | 174,77 | 176,00 | -1,39% | - |
| 05.06.2026 | 179,23 | 179,80 | 177,15 | 178,48 | -0,64% | - |
| 04.06.2026 | 178,58 | 181,10 | 177,08 | 179,63 | 0,60% | - |
| 03.06.2026 | 175,38 | 178,58 | 173,25 | 178,55 | 1,46% | - |
| 02.06.2026 | 173,70 | 176,33 | 172,58 | 175,98 | 1,24% | - |
| 01.06.2026 | 174,77 | 175,88 | 170,35 | 173,83 | -0,69% | - |
| 29.05.2026 | 176,48 | 178,83 | 175,02 | 175,02 | -0,41% | - |
| 28.05.2026 | 174,77 | 177,83 | 172,02 | 175,75 | 0,39% | - |
| 27.05.2026 | 170,40 | 177,55 | 170,33 | 175,08 | 3,41% | - |
| 26.05.2026 | 166,95 | 171,45 | 165,52 | 169,30 | 1,45% | 70,00 |
| 25.05.2026 | 166,02 | 167,05 | 166,02 | 166,88 | 0,17% | - |
| 22.05.2026 | 164,40 | 167,10 | 164,40 | 166,60 | 1,49% | - |
| 21.05.2026 | 155,15 | 166,83 | 152,50 | 164,15 | 5,72% | - |
| 20.05.2026 | 148,15 | 155,33 | 145,23 | 155,27 | 5,29% | - |
| 19.05.2026 | 145,35 | 147,48 | 142,77 | 147,48 | 2,20% | - |
| 18.05.2026 | 145,05 | 147,80 | 142,90 | 144,30 | -0,52% | - |
| 15.05.2026 | 148,80 | 149,15 | 144,85 | 145,05 | -2,86% | - |
| 14.05.2026 | 146,90 | 149,65 | 146,40 | 149,33 | 2,22% | - |
| 13.05.2026 | 149,40 | 150,35 | 144,88 | 146,08 | -1,86% | - |
| 12.05.2026 | 149,20 | 150,00 | 148,43 | 148,85 | -1,15% | - |
| 11.05.2026 | 154,55 | 154,95 | 150,08 | 150,58 | -3,60% | - |
| 08.05.2026 | 156,45 | 156,70 | 156,10 | 156,20 | 0,21% | - |
| 07.05.2026 | 158,73 | 159,55 | 154,45 | 155,88 | -2,36% | - |
| 06.05.2026 | 154,15 | 159,98 | 153,60 | 159,65 | 3,67% | - |
| 05.05.2026 | 148,85 | 154,27 | 148,85 | 154,00 | 2,48% | - |
| 04.05.2026 | 153,55 | 154,25 | 149,38 | 150,27 | -3,45% | - |
| 30.04.2026 | 155,38 | 156,75 | 153,90 | 155,65 | 0,34% | - |
| 29.04.2026 | 158,55 | 162,15 | 154,73 | 155,13 | -2,85% | 6,00 |
| 28.04.2026 | 163,98 | 165,85 | 159,58 | 159,68 | -2,50% | - |
| 27.04.2026 | 162,55 | 164,90 | 160,95 | 163,77 | 0,89% | - |
| 24.04.2026 | 164,68 | 166,18 | 161,45 | 162,33 | -1,73% | 1,00 |
| 23.04.2026 | 168,63 | 169,23 | 163,20 | 165,18 | -1,73% | - |
| 22.04.2026 | 172,27 | 174,00 | 167,93 | 168,08 | -2,44% | - |
| 21.04.2026 | 171,55 | 177,23 | 171,10 | 172,27 | 0,61% | - |
| 20.04.2026 | 169,15 | 171,27 | 166,83 | 171,23 | 0,96% | - |
| 17.04.2026 | 162,23 | 173,05 | 162,15 | 169,60 | 3,64% | - |
| 16.04.2026 | 163,13 | 166,15 | 162,00 | 163,65 | 0,51% | - |
| 15.04.2026 | 164,33 | 164,90 | 160,48 | 162,83 | -0,81% | - |
| 14.04.2026 | 165,63 | 166,13 | 163,85 | 164,15 | 0,32% | - |
| 13.04.2026 | 160,85 | 166,08 | 160,58 | 163,63 | 0,97% | 2,00 |
| 10.04.2026 | 163,52 | 165,25 | 160,73 | 162,05 | -1,13% | - |
| 09.04.2026 | 160,80 | 164,50 | 158,43 | 163,90 | 3,75% | - |
| 08.04.2026 | 155,15 | 159,63 | 154,05 | 157,98 | 1,59% | - |
| 07.04.2026 | 156,15 | 158,90 | 153,55 | 155,50 | -0,62% | - |
| 02.04.2026 | 155,63 | 159,33 | 153,13 | 156,48 | 0,47% | - |
| 01.04.2026 | 155,08 | 157,80 | 151,83 | 155,75 | -1,25% | - |
| 31.03.2026 | 154,30 | 160,55 | 154,30 | 157,73 | 2,25% | - |
| 30.03.2026 | 152,30 | 157,40 | 152,30 | 154,25 | 0,55% | 16,00 |
| 27.03.2026 | 156,52 | 157,20 | 152,88 | 153,40 | -1,89% | - |
| 26.03.2026 | 156,77 | 159,05 | 152,63 | 156,35 | -0,62% | - |
| 25.03.2026 | 155,95 | 159,98 | 152,52 | 157,33 | -0,46% | - |
| 24.03.2026 | 158,20 | 159,95 | 155,43 | 158,05 | -0,86% | - |
| 23.03.2026 | 155,13 | 160,52 | 152,68 | 159,43 | 2,89% | - |
| 20.03.2026 | 157,63 | 158,48 | 154,80 | 154,95 | -1,49% | - |
| 19.03.2026 | 160,75 | 160,80 | 154,18 | 157,30 | -1,99% | - |
| 18.03.2026 | 156,40 | 169,13 | 151,50 | 160,50 | 1,47% | 1,00 |
| 17.03.2026 | 158,45 | 163,85 | 156,63 | 158,18 | -0,42% | - |
| 16.03.2026 | 158,40 | 161,70 | 157,45 | 158,85 | 1,37% | - |
| 13.03.2026 | 156,93 | 157,00 | 155,60 | 156,70 | -2,18% | - |
| 12.03.2026 | 160,35 | 160,35 | 159,38 | 160,20 | 0,11% | - |
| 11.03.2026 | 162,25 | 162,73 | 157,98 | 160,02 | -2,74% | - |
| 10.03.2026 | 161,80 | 164,90 | 160,05 | 164,52 | 1,53% | - |
| 09.03.2026 | 158,63 | 162,30 | 152,77 | 162,05 | 1,41% | - |
| 06.03.2026 | 166,77 | 167,10 | 158,40 | 159,80 | -4,07% | - |
| 05.03.2026 | 168,75 | 170,50 | 161,80 | 166,58 | -1,46% | 66,00 |
| 04.03.2026 | 171,88 | 174,77 | 169,05 | 169,05 | -1,54% | - |
| 03.03.2026 | 172,23 | 172,63 | 165,33 | 171,70 | -0,81% | - |
| 02.03.2026 | 172,33 | 174,77 | 167,98 | 173,10 | -1,00% | - |
| 27.02.2026 | 179,15 | 179,15 | 172,65 | 174,85 | -2,93% | - |