62,755€
0,29%
Echtzeit-Aktienkurs Williams Companies
Bid:
Ask:
Aktienkurse zur Williams Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 62,57 | 63,91 | 62,04 | 62,72 | 0,22% | 15,00 |
| 17.09.2026 | 61,87 | 62,94 | 61,43 | 62,58 | 1,26% | - |
| 16.09.2026 | 61,78 | 62,47 | 60,91 | 61,80 | -0,50% | 1.980,00 |
| 15.09.2026 | 62,36 | 62,97 | 61,59 | 62,11 | -0,38% | 1.135,00 |
| 14.09.2026 | 62,98 | 63,79 | 61,44 | 62,35 | -0,70% | 789,00 |
| 11.09.2026 | 62,31 | 63,49 | 62,19 | 62,79 | 0,13% | 4.820,00 |
| 10.09.2026 | 64,59 | 65,44 | 62,50 | 62,71 | -3,09% | 957,00 |
| 09.09.2026 | 65,15 | 65,92 | 64,00 | 64,71 | -0,86% | 15,00 |
| 08.09.2026 | 63,73 | 65,35 | 62,92 | 65,27 | 1,94% | - |
| 07.09.2026 | 63,88 | 64,18 | 63,15 | 64,03 | 0,27% | 17.573,00 |
| 04.09.2026 | 63,69 | 64,58 | 63,18 | 63,86 | 0,28% | 126,00 |
| 03.09.2026 | 64,82 | 65,17 | 63,63 | 63,68 | -1,77% | 1.937,00 |
| 02.09.2026 | 65,29 | 65,41 | 63,47 | 64,83 | -0,20% | 208,00 |
| 01.09.2026 | 64,78 | 65,76 | 64,12 | 64,96 | 0,48% | 618,00 |
| 31.08.2026 | 63,66 | 64,99 | 63,50 | 64,65 | 1,62% | 14,00 |
| 28.08.2026 | 63,72 | 64,45 | 63,41 | 63,62 | -0,06% | 308,00 |
| 27.08.2026 | 63,89 | 64,45 | 62,43 | 63,66 | -0,30% | 1.516,00 |
| 26.08.2026 | 60,93 | 64,78 | 60,64 | 63,85 | 4,82% | - |
| 25.08.2026 | 60,90 | 61,71 | 60,48 | 60,91 | 0,11% | 1.660,00 |
| 24.08.2026 | 60,42 | 61,32 | 59,65 | 60,85 | 0,75% | 903,00 |
| 21.08.2026 | 61,31 | 61,90 | 59,91 | 60,39 | -1,67% | 200,00 |
| 20.08.2026 | 62,91 | 63,01 | 60,95 | 61,42 | -2,07% | - |
| 19.08.2026 | 64,78 | 64,96 | 62,66 | 62,72 | -3,69% | - |
| 05.05.2026 | 64,61 | 66,17 | 63,24 | 65,12 | 0,91% | 1.406,00 |
| 04.05.2026 | 64,43 | 64,95 | 63,77 | 64,54 | -0,81% | 150,00 |
| 30.04.2026 | 62,75 | 65,14 | 62,16 | 65,07 | 3,70% | 2.509,00 |
| 29.04.2026 | 62,46 | 62,96 | 62,32 | 62,75 | 0,62% | 15,00 |
| 28.04.2026 | 61,16 | 62,77 | 61,11 | 62,36 | 2,05% | 11.201,00 |
| 27.04.2026 | 61,56 | 61,92 | 60,73 | 61,11 | -0,75% | 31,00 |
| 24.04.2026 | 61,37 | 61,66 | 60,74 | 61,57 | 0,42% | - |
| 23.04.2026 | 60,67 | 61,61 | 60,41 | 61,32 | 0,98% | 768,00 |
| 22.04.2026 | 60,00 | 60,89 | 59,33 | 60,72 | 1,17% | 27,00 |
| 21.04.2026 | 60,23 | 61,00 | 59,36 | 60,02 | -0,25% | 107,00 |
| 20.04.2026 | 61,13 | 61,77 | 60,05 | 60,17 | -0,50% | 59,00 |
| 17.04.2026 | 60,14 | 60,73 | 58,61 | 60,47 | 0,52% | 288,00 |
| 16.04.2026 | 59,99 | 60,89 | 59,69 | 60,16 | 0,35% | 1.335,00 |
| 15.04.2026 | 60,57 | 60,62 | 59,89 | 59,95 | -1,11% | 214,00 |
| 14.04.2026 | 60,78 | 60,85 | 59,24 | 60,62 | -0,35% | 766,00 |
| 13.04.2026 | 63,10 | 63,16 | 60,40 | 60,84 | -2,04% | 976,00 |
| 10.04.2026 | 62,29 | 62,35 | 61,08 | 62,10 | 0,60% | 575,00 |
| 09.04.2026 | 62,61 | 63,96 | 61,73 | 61,73 | -1,39% | 1.019,00 |
| 08.04.2026 | 62,27 | 63,69 | 60,81 | 62,60 | -1,76% | 1.760,00 |
| 07.04.2026 | 62,87 | 64,42 | 62,52 | 63,72 | 2,08% | 1.013,00 |
| 02.04.2026 | 63,05 | 63,50 | 61,85 | 62,42 | 0,70% | 180,00 |
| 01.04.2026 | 62,90 | 62,94 | 61,22 | 61,99 | -1,51% | 2.340,00 |
| 31.03.2026 | 63,32 | 63,91 | 62,04 | 62,94 | -0,44% | 531,00 |
| 30.03.2026 | 63,93 | 64,86 | 63,16 | 63,22 | -1,08% | 563,00 |
| 27.03.2026 | 64,19 | 65,32 | 63,75 | 63,91 | -0,54% | 1.225,00 |
| 26.03.2026 | 63,78 | 64,63 | 63,41 | 64,26 | 0,63% | 1.716,00 |
| 25.03.2026 | 64,29 | 64,58 | 63,73 | 63,86 | -0,81% | 128,00 |
| 24.03.2026 | 63,48 | 64,81 | 63,34 | 64,38 | 1,58% | - |
| 23.03.2026 | 63,54 | 63,75 | 62,17 | 63,38 | 1,15% | 446,00 |
| 20.03.2026 | 64,20 | 64,59 | 62,51 | 62,66 | -2,03% | 490,00 |
| 19.03.2026 | 63,51 | 65,18 | 63,30 | 63,95 | 0,76% | 1.085,00 |
| 18.03.2026 | 63,90 | 64,33 | 62,81 | 63,47 | -0,68% | 119,00 |
| 17.03.2026 | 64,36 | 65,16 | 63,74 | 63,91 | -0,55% | 553,00 |
| 16.03.2026 | 64,47 | 64,58 | 63,42 | 64,26 | 0,06% | 192,00 |
| 13.03.2026 | 63,61 | 64,42 | 63,18 | 64,22 | 0,52% | 6.552,00 |
| 12.03.2026 | 64,20 | 65,37 | 63,69 | 63,89 | -0,58% | 120,00 |
| 11.03.2026 | 63,31 | 64,36 | 63,23 | 64,26 | 1,03% | 261,00 |
| 10.03.2026 | 62,89 | 63,97 | 62,26 | 63,61 | 1,38% | 104,00 |
| 09.03.2026 | 65,00 | 65,66 | 62,54 | 62,74 | -1,80% | 498,00 |
| 06.03.2026 | 64,39 | 65,40 | 63,71 | 63,89 | -0,75% | 4.589,00 |
| 05.03.2026 | 65,25 | 65,47 | 63,96 | 64,37 | -1,14% | 180,00 |
| 04.03.2026 | 65,39 | 65,47 | 64,28 | 65,11 | -0,34% | 548,00 |
| 03.03.2026 | 65,13 | 67,25 | 64,78 | 65,33 | 0,19% | 1.847,00 |
| 02.03.2026 | 65,56 | 66,58 | 63,57 | 65,21 | 3,08% | 2.850,00 |
| 27.02.2026 | 63,31 | 63,92 | 62,88 | 63,26 | -0,14% | 421,00 |
| 26.02.2026 | 62,60 | 64,02 | 62,48 | 63,35 | 1,09% | 606,00 |
| 25.02.2026 | 62,29 | 62,75 | 61,71 | 62,66 | 0,36% | 340,00 |
| 24.02.2026 | 62,20 | 62,48 | 61,03 | 62,44 | 0,80% | 484,00 |
| 23.02.2026 | 61,69 | 62,59 | 61,49 | 61,94 | -0,01% | 61,00 |
| 20.02.2026 | 61,44 | 61,95 | 60,95 | 61,95 | 1,05% | 54,00 |
| 19.02.2026 | 61,17 | 62,13 | 60,88 | 61,30 | 0,15% | - |
| 18.02.2026 | 60,79 | 61,68 | 60,77 | 61,21 | 0,82% | 184,00 |
| 17.02.2026 | 61,18 | 61,74 | 60,42 | 60,71 | -0,48% | 853,00 |
| 16.02.2026 | 60,95 | 61,03 | 60,93 | 61,00 | 0,18% | 280,00 |
| 13.02.2026 | 60,40 | 61,16 | 59,78 | 60,89 | 1,01% | - |
| 12.02.2026 | 60,09 | 60,80 | 59,93 | 60,28 | 0,58% | 344,00 |
| 11.02.2026 | 57,80 | 60,24 | 57,75 | 59,94 | 3,53% | 506,00 |
| 10.02.2026 | 56,99 | 60,07 | 56,71 | 57,89 | 1,64% | 587,00 |
| 09.02.2026 | 56,49 | 57,51 | 56,14 | 56,96 | 0,57% | 301,00 |
| 06.02.2026 | 57,07 | 57,84 | 55,83 | 56,63 | -1,30% | 1.523,00 |
| 05.02.2026 | 56,38 | 57,56 | 55,62 | 57,38 | 1,73% | 44,00 |
| 04.02.2026 | 57,95 | 58,36 | 55,56 | 56,40 | -2,68% | 400,00 |
| 03.02.2026 | 56,23 | 58,11 | 55,91 | 57,96 | 3,00% | 110,00 |
| 02.02.2026 | 56,31 | 56,84 | 55,76 | 56,27 | -0,82% | 420,00 |
| 30.01.2026 | 56,18 | 56,78 | 55,37 | 56,73 | 1,00% | 357,00 |
| 29.01.2026 | 55,86 | 57,06 | 55,86 | 56,17 | 0,28% | 243,00 |
| 28.01.2026 | 54,66 | 56,09 | 54,55 | 56,02 | 3,04% | 177,00 |
| 27.01.2026 | 54,05 | 54,86 | 53,56 | 54,36 | 0,49% | 514,00 |
| 26.01.2026 | 55,14 | 55,44 | 53,73 | 54,10 | -1,44% | 353,00 |
| 23.01.2026 | 54,31 | 55,37 | 54,22 | 54,89 | 1,28% | 1.695,00 |
| 22.01.2026 | 54,08 | 54,80 | 53,46 | 54,19 | 0,25% | 280,00 |
| 21.01.2026 | 52,63 | 54,17 | 52,47 | 54,06 | 3,01% | 123,00 |
| 20.01.2026 | 52,52 | 53,33 | 52,17 | 52,48 | 0,06% | 388,00 |
| 19.01.2026 | 53,51 | 53,51 | 52,39 | 52,45 | -1,16% | 1.899,00 |
| 16.01.2026 | 52,05 | 53,32 | 51,84 | 53,06 | 2,10% | 144,00 |
| 15.01.2026 | 52,20 | 52,71 | 51,84 | 51,97 | -0,28% | 3.905,00 |
| 14.01.2026 | 52,02 | 52,63 | 51,76 | 52,12 | 0,36% | 676,00 |