53,270€
-6,22%
Echtzeit-Aktienkurs Williams Companies
Bid:
Ask:
Aktienkurse zur Williams Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 55,94 | 56,42 | 52,52 | 53,52 | -5,79% | - |
| 02.04.2025 | 56,07 | 56,82 | 55,35 | 56,81 | 1,24% | - |
| 01.04.2025 | 55,09 | 56,19 | 54,83 | 56,11 | 1,55% | 45,00 |
| 31.03.2025 | 54,64 | 55,52 | 54,10 | 55,26 | 1,15% | 100,00 |
| 28.03.2025 | 55,18 | 55,39 | 54,32 | 54,63 | -0,85% | - |
| 27.03.2025 | 55,76 | 55,82 | 54,72 | 55,10 | -1,18% | 80,00 |
| 26.03.2025 | 56,48 | 56,92 | 55,45 | 55,76 | -1,27% | - |
| 25.03.2025 | 56,61 | 56,98 | 56,16 | 56,48 | -0,11% | - |
| 24.03.2025 | 55,36 | 56,98 | 55,00 | 56,54 | 2,57% | - |
| 21.03.2025 | 54,88 | 55,33 | 54,68 | 55,13 | 0,13% | - |
| 20.03.2025 | 54,31 | 55,24 | 54,13 | 55,06 | 1,29% | - |
| 19.03.2025 | 53,37 | 54,67 | 53,37 | 54,36 | 1,60% | - |
| 18.03.2025 | 53,47 | 54,10 | 53,10 | 53,50 | 0,13% | - |
| 17.03.2025 | 52,43 | 53,96 | 52,34 | 53,43 | 1,51% | - |
| 14.03.2025 | 51,56 | 53,14 | 51,07 | 52,64 | 1,38% | 32,00 |
| 13.03.2025 | 51,85 | 52,07 | 51,19 | 51,92 | -0,02% | - |
| 12.03.2025 | 49,86 | 52,36 | 49,86 | 51,93 | 2,97% | - |
| 11.03.2025 | 49,86 | 51,03 | 49,35 | 50,43 | 1,12% | - |
| 10.03.2025 | 50,56 | 50,62 | 49,19 | 49,87 | -0,46% | 20,00 |
| 07.03.2025 | 50,94 | 50,94 | 48,66 | 50,11 | -1,08% | 375,00 |
| 06.03.2025 | 52,21 | 52,21 | 50,29 | 50,65 | -2,96% | - |
| 05.03.2025 | 53,76 | 53,76 | 51,06 | 52,20 | -2,69% | 85,00 |
| 04.03.2025 | 55,31 | 55,63 | 53,08 | 53,64 | -2,29% | 180,00 |
| 03.03.2025 | 56,19 | 56,36 | 54,62 | 54,90 | -2,17% | - |
| 28.02.2025 | 54,09 | 56,20 | 53,77 | 56,12 | 3,94% | - |
| 27.02.2025 | 54,70 | 55,02 | 53,63 | 53,99 | -0,56% | - |
| 26.02.2025 | 53,64 | 54,48 | 53,10 | 54,30 | 1,60% | - |
| 25.02.2025 | 54,77 | 55,01 | 52,00 | 53,44 | -2,46% | - |
| 24.02.2025 | 54,92 | 55,99 | 53,78 | 54,79 | -0,21% | 18,00 |
| 21.02.2025 | 55,68 | 56,56 | 54,69 | 54,91 | -1,37% | 50,00 |
| 20.02.2025 | 55,91 | 55,91 | 54,40 | 55,67 | -0,38% | - |
| 19.02.2025 | 55,37 | 56,68 | 54,98 | 55,88 | 1,04% | 18,00 |
| 18.02.2025 | 54,47 | 55,75 | 54,10 | 55,31 | 2,10% | - |
| 17.02.2025 | 54,22 | 55,03 | 54,00 | 54,17 | -0,29% | 500,00 |
| 14.02.2025 | 54,86 | 55,14 | 54,22 | 54,33 | -1,17% | - |
| 13.02.2025 | 53,32 | 55,39 | 51,32 | 54,97 | 4,35% | - |
| 12.02.2025 | 53,82 | 53,82 | 51,97 | 52,68 | -1,09% | - |
| 11.02.2025 | 54,22 | 54,58 | 52,78 | 53,26 | -2,19% | - |
| 10.02.2025 | 54,02 | 55,11 | 54,02 | 54,45 | 0,62% | 105,00 |
| 07.02.2025 | 53,92 | 54,37 | 53,43 | 54,12 | 0,40% | - |
| 06.02.2025 | 54,52 | 55,36 | 53,58 | 53,90 | -1,40% | - |
| 05.02.2025 | 53,48 | 54,86 | 53,20 | 54,67 | 1,82% | - |
| 04.02.2025 | 54,91 | 54,91 | 53,32 | 53,69 | -1,72% | - |
| 03.02.2025 | 53,32 | 54,98 | 53,01 | 54,63 | 2,25% | - |
| 31.01.2025 | 54,46 | 54,87 | 53,27 | 53,43 | -1,67% | 33,00 |
| 30.01.2025 | 53,10 | 54,55 | 53,10 | 54,34 | 2,18% | - |
| 29.01.2025 | 52,84 | 54,15 | 52,74 | 53,18 | 0,53% | - |
| 28.01.2025 | 51,84 | 53,09 | 50,85 | 52,90 | 1,93% | - |
| 27.01.2025 | 56,71 | 56,92 | 50,90 | 51,90 | -8,67% | 720,00 |
| 24.01.2025 | 57,12 | 57,21 | 56,51 | 56,83 | -0,62% | 80,00 |
| 23.01.2025 | 56,96 | 57,33 | 56,22 | 57,18 | 0,55% | 702,00 |
| 22.01.2025 | 58,02 | 58,96 | 56,83 | 56,87 | -2,26% | 2,00 |
| 21.01.2025 | 57,73 | 58,43 | 56,74 | 58,18 | 0,78% | 20,00 |
| 20.01.2025 | 57,43 | 58,80 | 57,27 | 57,73 | 0,16% | 30,00 |
| 17.01.2025 | 57,32 | 57,91 | 57,07 | 57,64 | 0,39% | - |
| 16.01.2025 | 56,14 | 57,48 | 56,14 | 57,41 | 1,87% | - |
| 15.01.2025 | 56,58 | 57,42 | 56,08 | 56,36 | 0,09% | 110,00 |
| 14.01.2025 | 54,65 | 56,70 | 54,12 | 56,31 | 2,76% | 228,00 |
| 13.01.2025 | 54,44 | 55,02 | 54,04 | 54,80 | 1,15% | 115,00 |
| 10.01.2025 | 54,63 | 56,19 | 54,07 | 54,17 | -0,85% | - |
| 09.01.2025 | 55,00 | 55,14 | 54,56 | 54,64 | -0,05% | - |
| 08.01.2025 | 53,72 | 54,69 | 53,59 | 54,66 | 1,84% | - |
| 07.01.2025 | 53,99 | 54,11 | 53,31 | 53,68 | 0,07% | - |
| 06.01.2025 | 54,68 | 55,15 | 53,57 | 53,64 | -2,31% | - |
| 03.01.2025 | 54,12 | 55,34 | 54,12 | 54,91 | 0,90% | 105,00 |
| 02.01.2025 | 51,59 | 54,53 | 51,59 | 54,42 | 5,27% | - |
| 30.12.2024 | 51,57 | 51,79 | 51,52 | 51,69 | 0,16% | - |
| 27.12.2024 | 51,63 | 52,06 | 51,47 | 51,61 | -0,05% | - |
| 23.12.2024 | 51,31 | 52,34 | 50,76 | 51,63 | 0,74% | - |
| 20.12.2024 | 50,88 | 51,44 | 49,98 | 51,25 | 0,74% | - |
| 19.12.2024 | 50,25 | 51,10 | 49,94 | 50,88 | 1,36% | - |
| 18.12.2024 | 51,19 | 51,52 | 49,83 | 50,19 | -1,66% | 50,00 |
| 17.12.2024 | 51,39 | 51,72 | 50,29 | 51,04 | -0,62% | - |
| 16.12.2024 | 52,05 | 52,10 | 51,05 | 51,36 | -0,81% | - |
| 13.12.2024 | 52,27 | 52,58 | 51,55 | 51,78 | -1,86% | - |
| 12.12.2024 | 52,77 | 53,08 | 52,33 | 52,76 | -0,21% | - |
| 11.12.2024 | 51,82 | 53,47 | 51,82 | 52,87 | 2,22% | - |
| 10.12.2024 | 51,83 | 52,89 | 51,59 | 51,72 | -0,22% | 173,00 |
| 09.12.2024 | 53,81 | 54,09 | 51,70 | 51,84 | -3,96% | - |
| 06.12.2024 | 54,50 | 54,50 | 53,41 | 53,97 | -0,98% | 20,00 |
| 05.12.2024 | 53,15 | 54,70 | 53,11 | 54,51 | 2,56% | 46,00 |
| 04.12.2024 | 53,85 | 54,20 | 52,69 | 53,15 | -1,35% | - |
| 03.12.2024 | 54,15 | 54,23 | 53,45 | 53,87 | -0,54% | - |
| 02.12.2024 | 55,52 | 55,93 | 53,58 | 54,16 | -2,24% | 350,00 |
| 29.11.2024 | 55,23 | 55,78 | 54,89 | 55,40 | 0,31% | 24,00 |
| 28.11.2024 | 55,07 | 55,25 | 55,07 | 55,23 | 0,29% | - |
| 27.11.2024 | 55,53 | 55,79 | 54,78 | 55,07 | -0,83% | 100,00 |
| 26.11.2024 | 55,12 | 55,85 | 55,12 | 55,53 | 0,74% | 235,00 |
| 25.11.2024 | 57,03 | 57,45 | 54,84 | 55,12 | -3,32% | 17,00 |
| 22.11.2024 | 57,29 | 57,98 | 56,95 | 57,01 | -0,48% | 181,00 |
| 21.11.2024 | 55,87 | 57,31 | 55,35 | 57,29 | 3,26% | - |
| 20.11.2024 | 55,35 | 56,18 | 55,34 | 55,48 | 0,23% | - |
| 19.11.2024 | 54,66 | 55,51 | 54,29 | 55,35 | 1,24% | 55,00 |
| 18.11.2024 | 53,67 | 54,86 | 53,40 | 54,67 | 1,86% | 2,00 |
| 15.11.2024 | 52,59 | 53,85 | 51,91 | 53,67 | 2,05% | - |
| 14.11.2024 | 52,73 | 53,50 | 52,43 | 52,59 | -0,27% | - |
| 13.11.2024 | 53,41 | 53,66 | 52,48 | 52,74 | -1,30% | 230,00 |
| 12.11.2024 | 53,63 | 53,87 | 53,00 | 53,43 | -0,38% | - |
| 11.11.2024 | 52,54 | 53,82 | 52,54 | 53,64 | 2,10% | 218,00 |
| 08.11.2024 | 51,32 | 53,03 | 51,32 | 52,53 | 2,36% | 10,00 |