212,950€
0,02%
Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 212,80 | 212,80 | 212,80 | 212,80 | -0,05% | - |
| 05.10.2026 | 207,55 | 214,30 | 206,45 | 212,90 | 3,20% | - |
| 02.10.2026 | 207,45 | 211,35 | 205,30 | 206,30 | -0,67% | 294,00 |
| 01.10.2026 | 201,30 | 208,00 | 199,63 | 207,70 | 3,13% | - |
| 30.09.2026 | 202,65 | 205,55 | 201,30 | 201,40 | -0,64% | 87,00 |
| 29.09.2026 | 203,25 | 205,75 | 201,70 | 202,70 | -0,30% | 14,00 |
| 28.09.2026 | 203,75 | 205,15 | 198,35 | 203,30 | -0,05% | 14,00 |
| 25.09.2026 | 200,80 | 205,20 | 198,98 | 203,40 | 1,24% | - |
| 24.09.2026 | 200,10 | 201,60 | 198,68 | 200,90 | 0,39% | - |
| 23.09.2026 | 203,70 | 204,20 | 199,85 | 200,13 | -1,54% | - |
| 22.09.2026 | 198,15 | 204,85 | 198,08 | 203,25 | 2,66% | - |
| 21.09.2026 | 195,33 | 199,65 | 193,98 | 197,98 | 1,55% | 15,00 |
| 18.09.2026 | 190,65 | 195,52 | 189,60 | 194,95 | 2,26% | - |
| 17.09.2026 | 190,83 | 194,30 | 190,20 | 190,65 | 0,32% | - |
| 16.09.2026 | 191,80 | 194,88 | 188,77 | 190,05 | -0,93% | - |
| 15.09.2026 | 198,93 | 198,93 | 191,43 | 191,83 | -3,44% | 84,00 |
| 14.09.2026 | 195,60 | 198,98 | 191,45 | 198,65 | 1,85% | 14,00 |
| 11.09.2026 | 192,88 | 197,25 | 192,70 | 195,05 | 0,79% | - |
| 10.09.2026 | 195,58 | 196,30 | 190,23 | 193,52 | -1,09% | - |
| 09.09.2026 | 195,85 | 197,60 | 193,15 | 195,65 | -0,23% | - |
| 08.09.2026 | 194,83 | 198,63 | 193,63 | 196,10 | 0,50% | - |
| 07.09.2026 | 195,77 | 195,77 | 194,83 | 195,13 | -0,34% | 13,00 |
| 04.09.2026 | 191,50 | 196,63 | 190,68 | 195,80 | 2,27% | - |
| 03.09.2026 | 191,13 | 193,70 | 188,20 | 191,45 | 0,05% | 14,00 |
| 02.09.2026 | 191,83 | 193,58 | 190,35 | 191,35 | -0,13% | - |
| 01.09.2026 | 196,58 | 196,90 | 189,77 | 191,60 | -2,46% | - |
| 31.08.2026 | 202,85 | 202,95 | 193,70 | 196,43 | -3,24% | 13,00 |
| 28.08.2026 | 204,70 | 205,05 | 198,80 | 203,00 | -0,66% | 84,00 |
| 27.08.2026 | 203,50 | 213,00 | 200,90 | 204,35 | 0,27% | 15,00 |
| 26.08.2026 | 201,10 | 207,50 | 186,48 | 203,80 | 1,22% | 1.075,00 |
| 25.08.2026 | 204,00 | 206,35 | 198,73 | 201,35 | -1,23% | 30,00 |
| 24.08.2026 | 203,50 | 207,90 | 203,35 | 203,85 | 0,20% | - |
| 21.08.2026 | 201,55 | 203,70 | 200,85 | 203,45 | 0,77% | 13,00 |
| 20.08.2026 | 203,35 | 203,95 | 199,98 | 201,90 | -2,70% | - |
| 19.08.2026 | 208,35 | 213,95 | 206,00 | 207,50 | 34,60% | 26,00 |
| 05.05.2026 | 150,40 | 154,39 | 150,04 | 154,16 | 2,55% | - |
| 04.05.2026 | 153,44 | 153,94 | 149,37 | 150,32 | -2,74% | - |
| 30.04.2026 | 155,06 | 156,69 | 154,28 | 154,55 | -0,46% | - |
| 29.04.2026 | 160,14 | 161,26 | 154,70 | 155,26 | -2,95% | 35,00 |
| 28.04.2026 | 164,15 | 165,81 | 159,34 | 159,98 | -2,37% | - |
| 27.04.2026 | 162,57 | 164,85 | 160,95 | 163,87 | 0,82% | 15,00 |
| 24.04.2026 | 164,75 | 164,77 | 161,44 | 162,54 | -1,31% | - |
| 23.04.2026 | 168,53 | 169,26 | 163,19 | 164,70 | -2,27% | - |
| 22.04.2026 | 172,23 | 173,92 | 166,88 | 168,52 | -2,14% | 58,00 |
| 21.04.2026 | 171,57 | 177,22 | 171,49 | 172,20 | 0,50% | 15,00 |
| 20.04.2026 | 168,50 | 171,67 | 166,84 | 171,35 | 1,46% | - |
| 17.04.2026 | 161,92 | 173,05 | 161,66 | 168,88 | 3,90% | - |
| 16.04.2026 | 163,38 | 166,14 | 162,03 | 162,54 | -0,56% | - |
| 15.04.2026 | 164,41 | 164,69 | 160,45 | 163,45 | -0,55% | - |
| 14.04.2026 | 164,40 | 166,01 | 163,84 | 164,36 | -0,09% | 14,00 |
| 13.04.2026 | 161,58 | 166,66 | 160,99 | 164,50 | 1,97% | - |
| 10.04.2026 | 163,70 | 164,35 | 160,78 | 161,32 | -1,36% | 48,00 |
| 09.04.2026 | 160,88 | 164,51 | 158,45 | 163,54 | 1,66% | - |
| 08.04.2026 | 156,64 | 166,23 | 154,68 | 160,87 | 3,67% | 111,00 |
| 07.04.2026 | 158,34 | 158,42 | 153,54 | 155,18 | -0,63% | 16,00 |
| 02.04.2026 | 155,42 | 159,30 | 153,43 | 156,17 | 0,35% | 288,00 |
| 01.04.2026 | 157,56 | 157,65 | 152,36 | 155,62 | -1,36% | 7,00 |
| 31.03.2026 | 154,71 | 160,42 | 154,26 | 157,76 | 2,24% | 338,00 |
| 30.03.2026 | 152,22 | 157,39 | 152,18 | 154,31 | 1,35% | 15,00 |
| 27.03.2026 | 156,54 | 156,93 | 151,64 | 152,26 | -2,74% | - |
| 26.03.2026 | 157,36 | 159,06 | 154,85 | 156,55 | -0,57% | - |
| 25.03.2026 | 156,22 | 159,95 | 152,51 | 157,44 | 0,94% | - |
| 24.03.2026 | 158,57 | 159,97 | 155,45 | 155,97 | -1,46% | 10,00 |
| 23.03.2026 | 154,07 | 160,09 | 153,45 | 158,28 | 1,99% | 15,00 |
| 20.03.2026 | 157,88 | 158,21 | 153,65 | 155,19 | -1,53% | 58,00 |
| 19.03.2026 | 160,46 | 160,71 | 154,33 | 157,60 | -1,76% | 185,00 |
| 18.03.2026 | 158,00 | 169,13 | 154,82 | 160,42 | 2,70% | 360,00 |
| 17.03.2026 | 158,65 | 163,58 | 156,12 | 156,20 | -1,43% | - |
| 16.03.2026 | 158,38 | 161,73 | 157,00 | 158,46 | 0,51% | 15,00 |
| 13.03.2026 | 156,24 | 159,58 | 155,60 | 157,65 | 1,21% | 60,00 |
| 12.03.2026 | 159,48 | 160,46 | 155,63 | 155,77 | -3,00% | 3.656,00 |
| 11.03.2026 | 162,21 | 162,67 | 157,85 | 160,59 | -1,03% | - |
| 10.03.2026 | 162,00 | 166,03 | 160,09 | 162,26 | 0,27% | 46,00 |
| 09.03.2026 | 159,56 | 162,80 | 152,77 | 161,83 | 0,79% | 60,00 |
| 06.03.2026 | 166,77 | 167,37 | 158,42 | 160,56 | -3,72% | 101,00 |
| 05.03.2026 | 168,42 | 170,31 | 161,83 | 166,76 | -1,14% | 80,00 |
| 04.03.2026 | 171,61 | 174,78 | 168,28 | 168,68 | -1,90% | 389,00 |
| 03.03.2026 | 172,07 | 172,19 | 165,30 | 171,95 | -0,19% | 35,00 |
| 02.03.2026 | 173,89 | 174,76 | 168,00 | 172,27 | -1,11% | 20,00 |
| 27.02.2026 | 178,81 | 179,16 | 172,66 | 174,20 | -2,76% | - |
| 26.02.2026 | 177,11 | 181,77 | 177,03 | 179,14 | 1,13% | - |
| 25.02.2026 | 177,03 | 178,03 | 172,64 | 177,14 | -0,21% | 278,00 |
| 24.02.2026 | 171,38 | 177,86 | 171,01 | 177,51 | 3,64% | - |
| 23.02.2026 | 181,41 | 182,46 | 170,93 | 171,28 | -6,13% | 217,00 |
| 20.02.2026 | 179,33 | 187,39 | 178,39 | 182,47 | 1,85% | 56,00 |
| 19.02.2026 | 181,38 | 182,20 | 174,37 | 179,15 | -1,38% | 6.112,00 |
| 18.02.2026 | 178,93 | 183,15 | 177,87 | 181,65 | 1,67% | 32,00 |
| 17.02.2026 | 181,20 | 182,93 | 174,93 | 178,68 | -1,31% | - |
| 16.02.2026 | 180,90 | 181,23 | 180,75 | 181,05 | 0,14% | 15,00 |
| 13.02.2026 | 174,58 | 180,85 | 172,63 | 180,80 | 3,79% | - |
| 12.02.2026 | 179,52 | 184,43 | 174,18 | 174,20 | -2,98% | 477,00 |
| 11.02.2026 | 182,05 | 185,80 | 179,55 | 179,55 | -1,51% | 10,00 |
| 10.02.2026 | 182,80 | 185,10 | 181,85 | 182,30 | -0,18% | - |
| 09.02.2026 | 186,18 | 186,20 | 182,58 | 182,63 | -2,20% | - |
| 06.02.2026 | 179,95 | 187,10 | 179,95 | 186,73 | 3,45% | 13,00 |
| 05.02.2026 | 182,90 | 183,13 | 177,30 | 180,50 | -1,26% | 576,00 |
| 04.02.2026 | 182,50 | 187,50 | 180,27 | 182,80 | 0,05% | 36,00 |
| 03.02.2026 | 181,10 | 187,18 | 180,52 | 182,70 | 0,66% | 909,00 |
| 02.02.2026 | 172,00 | 181,85 | 171,93 | 181,50 | 5,05% | - |
| 30.01.2026 | 172,43 | 174,80 | 170,27 | 172,77 | 0,58% | - |