49,110€
-0,29%
Echtzeit-Aktienkurs Williams Companies
Bid:
Ask:
Aktienkurse zur Williams Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 49,64 | 50,00 | 49,01 | 49,11 | -0,29% | - |
| 14.08.2025 | 49,58 | 49,81 | 49,07 | 49,26 | -0,38% | - |
| 13.08.2025 | 49,43 | 49,77 | 48,60 | 49,44 | -0,13% | 1,00 |
| 12.08.2025 | 49,99 | 50,21 | 48,68 | 49,51 | -1,04% | - |
| 11.08.2025 | 49,23 | 50,56 | 49,23 | 50,03 | 0,62% | 51,00 |
| 08.08.2025 | 49,66 | 50,21 | 49,18 | 49,72 | 0,14% | 2,00 |
| 07.08.2025 | 50,33 | 51,01 | 49,53 | 49,65 | -1,34% | 1,00 |
| 06.08.2025 | 51,07 | 51,25 | 49,61 | 50,33 | -1,47% | 400,00 |
| 05.08.2025 | 52,35 | 52,52 | 49,24 | 51,08 | -2,00% | 2,00 |
| 04.08.2025 | 51,89 | 52,80 | 51,66 | 52,12 | 0,12% | 78,00 |
| 01.08.2025 | 51,88 | 52,54 | 51,06 | 52,06 | -0,85% | 1,00 |
| 31.07.2025 | 51,93 | 53,15 | 51,70 | 52,50 | 1,15% | - |
| 30.07.2025 | 50,67 | 51,91 | 50,65 | 51,91 | 1,83% | 1,00 |
| 29.07.2025 | 49,64 | 51,18 | 49,63 | 50,97 | 2,69% | - |
| 28.07.2025 | 49,74 | 50,04 | 49,33 | 49,64 | 0,74% | - |
| 25.07.2025 | 50,02 | 50,42 | 49,17 | 49,27 | -1,45% | - |
| 24.07.2025 | 49,20 | 50,09 | 48,81 | 49,99 | 2,04% | - |
| 23.07.2025 | 48,87 | 49,41 | 48,57 | 49,00 | 0,30% | - |
| 22.07.2025 | 49,46 | 49,75 | 48,82 | 48,85 | -0,91% | - |
| 21.07.2025 | 51,34 | 51,36 | 49,24 | 49,30 | -3,47% | - |
| 18.07.2025 | 50,10 | 51,51 | 49,84 | 51,07 | 1,76% | - |
| 17.07.2025 | 50,63 | 50,73 | 49,70 | 50,19 | -0,20% | - |
| 16.07.2025 | 50,15 | 50,66 | 49,66 | 50,29 | -0,18% | - |
| 15.07.2025 | 50,62 | 50,62 | 49,38 | 50,38 | -0,53% | - |
| 14.07.2025 | 49,70 | 50,67 | 49,57 | 50,65 | 1,65% | 101,00 |
| 11.07.2025 | 49,08 | 50,03 | 49,00 | 49,82 | 0,79% | - |
| 10.07.2025 | 49,36 | 49,48 | 48,38 | 49,43 | 0,11% | - |
| 09.07.2025 | 48,97 | 49,82 | 48,81 | 49,38 | 0,42% | - |
| 08.07.2025 | 50,03 | 50,03 | 48,48 | 49,18 | -1,50% | 1,00 |
| 07.07.2025 | 49,54 | 50,40 | 49,54 | 49,93 | 0,78% | - |
| 04.07.2025 | 49,75 | 49,75 | 49,49 | 49,54 | -0,84% | - |
| 03.07.2025 | 50,23 | 50,86 | 49,38 | 49,96 | -0,31% | 175,00 |
| 02.07.2025 | 49,74 | 50,48 | 49,17 | 50,12 | 0,48% | 1,00 |
| 01.07.2025 | 53,09 | 53,52 | 49,60 | 49,88 | -6,48% | - |
| 30.06.2025 | 53,47 | 54,11 | 52,75 | 53,33 | -0,47% | - |
| 27.06.2025 | 53,36 | 53,91 | 53,20 | 53,58 | -0,19% | - |
| 26.06.2025 | 52,10 | 53,70 | 51,55 | 53,68 | 2,97% | - |
| 25.06.2025 | 52,64 | 52,75 | 51,71 | 52,13 | -0,93% | - |
| 24.06.2025 | 52,45 | 52,78 | 51,58 | 52,62 | 0,68% | - |
| 23.06.2025 | 54,00 | 54,00 | 51,84 | 52,27 | -0,44% | 210,00 |
| 20.06.2025 | 50,94 | 52,50 | 50,94 | 52,50 | 3,04% | - |
| 19.06.2025 | 51,52 | 52,00 | 50,95 | 50,95 | -1,07% | - |
| 18.06.2025 | 50,88 | 51,77 | 50,58 | 51,50 | 1,14% | - |
| 17.06.2025 | 51,10 | 51,60 | 50,76 | 50,92 | -0,47% | 200,00 |
| 16.06.2025 | 51,94 | 53,15 | 50,88 | 51,16 | -1,08% | - |
| 13.06.2025 | 53,68 | 53,70 | 50,91 | 51,72 | -0,16% | 356,00 |
| 12.06.2025 | 51,93 | 52,09 | 50,84 | 51,80 | 0,14% | 40,00 |
| 11.06.2025 | 51,65 | 51,97 | 51,42 | 51,73 | 0,34% | - |
| 10.06.2025 | 52,71 | 52,83 | 51,20 | 51,56 | -1,25% | 90,00 |
| 09.06.2025 | 52,98 | 53,38 | 51,91 | 52,21 | -1,77% | - |
| 06.06.2025 | 53,12 | 53,67 | 52,87 | 53,15 | 0,53% | - |
| 05.06.2025 | 52,45 | 53,17 | 52,25 | 52,87 | 0,32% | 200,00 |
| 04.06.2025 | 53,60 | 53,77 | 52,44 | 52,70 | -2,14% | - |
| 03.06.2025 | 53,46 | 54,00 | 53,29 | 53,86 | 0,63% | 95,00 |
| 02.06.2025 | 52,94 | 53,92 | 52,64 | 53,52 | 0,63% | - |
| 30.05.2025 | 53,02 | 53,55 | 52,58 | 53,19 | 0,43% | - |
| 29.05.2025 | 53,60 | 54,73 | 52,46 | 52,96 | -1,23% | - |
| 28.05.2025 | 53,29 | 53,82 | 52,92 | 53,62 | 1,14% | - |
| 27.05.2025 | 52,31 | 53,29 | 51,70 | 53,01 | 1,14% | - |
| 26.05.2025 | 51,90 | 52,46 | 51,72 | 52,41 | 0,97% | - |
| 23.05.2025 | 51,19 | 52,00 | 50,22 | 51,91 | 1,40% | - |
| 22.05.2025 | 51,10 | 51,57 | 50,68 | 51,19 | 0,03% | - |
| 21.05.2025 | 52,40 | 52,40 | 51,08 | 51,18 | -1,74% | - |
| 20.05.2025 | 52,02 | 52,49 | 51,44 | 52,08 | 0,07% | - |
| 19.05.2025 | 52,14 | 52,21 | 51,25 | 52,05 | -1,26% | - |
| 16.05.2025 | 52,38 | 52,81 | 51,97 | 52,71 | 0,30% | - |
| 15.05.2025 | 51,86 | 52,65 | 51,50 | 52,55 | 0,74% | - |
| 14.05.2025 | 51,91 | 52,20 | 51,41 | 52,17 | 0,49% | - |
| 13.05.2025 | 51,51 | 52,24 | 51,17 | 51,91 | 0,96% | - |
| 12.05.2025 | 51,33 | 53,29 | 50,93 | 51,42 | 0,45% | 50,00 |
| 09.05.2025 | 50,82 | 51,51 | 50,60 | 51,19 | 0,63% | - |
| 08.05.2025 | 52,40 | 52,71 | 50,83 | 50,87 | -2,57% | - |
| 07.05.2025 | 52,03 | 52,40 | 51,36 | 52,21 | 1,30% | - |
| 06.05.2025 | 53,18 | 54,10 | 50,10 | 51,54 | -3,06% | - |
| 05.05.2025 | 53,13 | 53,45 | 51,91 | 53,16 | 0,19% | - |
| 02.05.2025 | 51,56 | 53,17 | 51,21 | 53,06 | 2,63% | - |
| 30.04.2025 | 52,29 | 52,56 | 50,65 | 51,70 | -1,42% | 20,00 |
| 29.04.2025 | 52,15 | 52,57 | 51,38 | 52,45 | 0,21% | 150,00 |
| 28.04.2025 | 51,96 | 52,41 | 50,98 | 52,34 | 0,65% | 60,00 |
| 25.04.2025 | 53,53 | 53,53 | 51,32 | 52,00 | -0,67% | - |
| 24.04.2025 | 51,65 | 52,87 | 51,04 | 52,35 | 1,20% | - |
| 23.04.2025 | 50,96 | 52,56 | 50,82 | 51,73 | 1,50% | 20,00 |
| 22.04.2025 | 51,55 | 51,55 | 48,81 | 50,96 | -0,94% | - |
| 17.04.2025 | 51,58 | 52,82 | 50,59 | 51,45 | 0,49% | - |
| 16.04.2025 | 51,38 | 52,19 | 50,84 | 51,20 | -1,28% | 120,00 |
| 15.04.2025 | 50,56 | 52,35 | 50,33 | 51,86 | 2,77% | - |
| 14.04.2025 | 49,63 | 51,16 | 49,63 | 50,46 | 1,78% | - |
| 11.04.2025 | 49,17 | 49,97 | 47,64 | 49,58 | 0,90% | 100,00 |
| 10.04.2025 | 51,42 | 51,73 | 47,90 | 49,14 | -4,73% | 120,00 |
| 09.04.2025 | 49,53 | 52,07 | 46,50 | 51,58 | 4,17% | 106,00 |
| 08.04.2025 | 50,68 | 52,55 | 48,83 | 49,51 | -1,42% | - |
| 07.04.2025 | 48,53 | 51,86 | 44,77 | 50,23 | 0,68% | 290,00 |
| 04.04.2025 | 53,27 | 53,69 | 48,84 | 49,89 | -6,78% | 90,00 |
| 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% | - |