51,910€
0,32%
Echtzeit-Aktienkurs The Williams Companies Inc.
Bid:
Ask:
Aktienkurse zur The Williams Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 51,54 | 52,08 | 51,26 | 51,76 | 0,03% | 7,00 |
| 10.12.2025 | 53,17 | 53,39 | 51,60 | 51,75 | -2,85% | 1,00 |
| 09.12.2025 | 53,64 | 53,72 | 53,14 | 53,27 | -0,21% | - |
| 08.12.2025 | 53,97 | 54,30 | 52,91 | 53,38 | -1,15% | 3,00 |
| 05.12.2025 | 54,63 | 54,81 | 54,00 | 54,00 | -1,18% | 3,00 |
| 04.12.2025 | 52,59 | 54,78 | 52,47 | 54,64 | 2,99% | 336,00 |
| 03.12.2025 | 51,80 | 53,27 | 51,69 | 53,06 | 2,07% | 1,00 |
| 02.12.2025 | 52,94 | 53,24 | 51,78 | 51,98 | -1,38% | 2,00 |
| 01.12.2025 | 52,47 | 52,74 | 52,01 | 52,71 | 0,14% | 3,00 |
| 28.11.2025 | 52,05 | 52,71 | 52,02 | 52,63 | 1,39% | 1,00 |
| 27.11.2025 | 51,93 | 52,06 | 51,91 | 51,91 | -0,55% | 1,00 |
| 26.11.2025 | 51,32 | 52,29 | 50,93 | 52,20 | 1,80% | 67,00 |
| 25.11.2025 | 51,59 | 51,80 | 50,69 | 51,27 | 0,10% | 2,00 |
| 24.11.2025 | 51,14 | 52,04 | 50,91 | 51,22 | -0,19% | 1,00 |
| 21.11.2025 | 51,83 | 51,83 | 50,80 | 51,32 | 0,02% | - |
| 20.11.2025 | 50,93 | 52,67 | 50,93 | 51,31 | 0,89% | 1,00 |
| 19.11.2025 | 51,03 | 51,47 | 50,41 | 50,85 | -1,06% | - |
| 18.11.2025 | 51,69 | 52,19 | 51,27 | 51,40 | -0,24% | 1,00 |
| 17.11.2025 | 52,47 | 52,82 | 51,49 | 51,52 | -1,81% | - |
| 14.11.2025 | 51,17 | 52,57 | 50,66 | 52,47 | 2,80% | - |
| 13.11.2025 | 52,64 | 52,64 | 51,02 | 51,04 | -1,94% | - |
| 12.11.2025 | 52,38 | 53,02 | 51,83 | 52,05 | -0,37% | 1,00 |
| 11.11.2025 | 52,44 | 52,73 | 51,83 | 52,25 | -0,21% | 97,00 |
| 10.11.2025 | 51,69 | 52,47 | 51,22 | 52,36 | 1,27% | 839,00 |
| 07.11.2025 | 50,18 | 51,72 | 49,96 | 51,70 | 2,88% | - |
| 06.11.2025 | 50,07 | 50,64 | 49,82 | 50,26 | -0,07% | - |
| 05.11.2025 | 49,22 | 50,86 | 49,03 | 50,29 | 1,43% | 21,00 |
| 04.11.2025 | 50,43 | 51,12 | 48,74 | 49,58 | -3,46% | - |
| 03.11.2025 | 50,51 | 51,36 | 49,79 | 51,36 | 1,99% | 1,00 |
| 31.10.2025 | 49,82 | 50,41 | 49,37 | 50,36 | 0,28% | 39,00 |
| 30.10.2025 | 49,00 | 50,36 | 48,88 | 50,22 | 2,11% | 1,00 |
| 29.10.2025 | 49,01 | 49,91 | 49,01 | 49,18 | -0,42% | 844,00 |
| 28.10.2025 | 49,53 | 49,87 | 48,95 | 49,38 | -0,46% | 1,00 |
| 27.10.2025 | 49,58 | 50,26 | 49,18 | 49,61 | 0,21% | 178,00 |
| 24.10.2025 | 51,01 | 51,15 | 49,21 | 49,51 | -3,57% | 136,00 |
| 23.10.2025 | 53,54 | 54,15 | 51,15 | 51,35 | -3,25% | 1,00 |
| 22.10.2025 | 53,75 | 54,09 | 52,60 | 53,07 | -1,85% | 1,00 |
| 21.10.2025 | 54,18 | 55,06 | 53,92 | 54,07 | -0,22% | 87,00 |
| 20.10.2025 | 53,57 | 54,47 | 53,57 | 54,19 | 1,48% | 91,00 |
| 17.10.2025 | 53,46 | 54,01 | 52,46 | 53,40 | -0,35% | 1,00 |
| 16.10.2025 | 54,78 | 55,19 | 53,44 | 53,59 | -2,26% | 1,00 |
| 15.10.2025 | 53,60 | 55,32 | 53,57 | 54,83 | 1,81% | - |
| 14.10.2025 | 54,18 | 54,18 | 53,44 | 53,85 | -0,52% | 153,00 |
| 13.10.2025 | 53,88 | 54,73 | 53,88 | 54,13 | -0,22% | - |
| 10.10.2025 | 54,86 | 55,73 | 54,20 | 54,25 | -0,60% | - |
| 09.10.2025 | 54,31 | 55,72 | 54,31 | 54,58 | -0,12% | 1,00 |
| 08.10.2025 | 54,75 | 55,25 | 54,26 | 54,64 | -0,14% | 2,00 |
| 07.10.2025 | 54,29 | 54,86 | 54,21 | 54,72 | 0,63% | 188,00 |
| 06.10.2025 | 54,92 | 55,69 | 54,37 | 54,38 | -1,41% | - |
| 03.10.2025 | 54,68 | 55,39 | 54,32 | 55,15 | 0,92% | 4,00 |
| 02.10.2025 | 54,54 | 55,87 | 54,00 | 54,65 | 0,40% | 1,00 |
| 01.10.2025 | 53,84 | 54,44 | 53,37 | 54,43 | 1,10% | - |
| 30.09.2025 | 54,60 | 54,60 | 53,64 | 53,84 | -1,41% | 252,00 |
| 29.09.2025 | 54,77 | 55,16 | 53,70 | 54,61 | 0,01% | 2,00 |
| 26.09.2025 | 53,99 | 55,13 | 53,95 | 54,61 | 0,99% | 2,00 |
| 25.09.2025 | 53,62 | 54,26 | 53,23 | 54,07 | 0,95% | - |
| 24.09.2025 | 51,80 | 54,02 | 51,80 | 53,56 | 3,03% | 1,00 |
| 23.09.2025 | 50,90 | 52,40 | 50,90 | 51,99 | 1,79% | 2,00 |
| 22.09.2025 | 51,18 | 51,44 | 50,64 | 51,07 | -0,65% | - |
| 19.09.2025 | 51,44 | 52,14 | 51,07 | 51,41 | -0,19% | - |
| 18.09.2025 | 49,99 | 51,59 | 49,97 | 51,51 | 3,05% | - |
| 17.09.2025 | 48,83 | 50,05 | 48,49 | 49,98 | 2,22% | 80,00 |
| 16.09.2025 | 49,98 | 49,98 | 48,63 | 48,90 | -1,61% | - |
| 15.09.2025 | 50,16 | 50,34 | 49,63 | 49,70 | -1,11% | 2,00 |
| 12.09.2025 | 50,45 | 50,61 | 49,80 | 50,26 | -0,07% | 132,00 |
| 11.09.2025 | 50,25 | 50,60 | 49,64 | 50,29 | 0,37% | - |
| 10.09.2025 | 49,11 | 50,46 | 48,72 | 50,11 | 1,84% | - |
| 09.09.2025 | 48,32 | 49,52 | 48,29 | 49,20 | 1,77% | 122,00 |
| 08.09.2025 | 48,81 | 49,21 | 48,07 | 48,34 | -0,88% | - |
| 05.09.2025 | 49,08 | 49,43 | 47,77 | 48,77 | -1,21% | - |
| 04.09.2025 | 49,28 | 50,26 | 48,64 | 49,37 | -0,25% | - |
| 03.09.2025 | 49,08 | 49,68 | 48,88 | 49,49 | 0,50% | - |
| 02.09.2025 | 49,42 | 49,71 | 48,30 | 49,25 | -0,35% | - |
| 01.09.2025 | 49,54 | 49,54 | 49,27 | 49,42 | -0,13% | 3,00 |
| 29.08.2025 | 49,61 | 50,17 | 49,19 | 49,49 | -0,28% | - |
| 28.08.2025 | 49,44 | 49,70 | 48,72 | 49,63 | 0,39% | - |
| 27.08.2025 | 48,97 | 49,61 | 48,97 | 49,43 | 0,69% | - |
| 26.08.2025 | 49,17 | 49,17 | 48,44 | 49,09 | 0,28% | - |
| 25.08.2025 | 48,79 | 49,15 | 48,41 | 48,96 | 0,67% | 1,00 |
| 22.08.2025 | 49,97 | 50,04 | 48,57 | 48,63 | -2,31% | - |
| 21.08.2025 | 49,79 | 50,01 | 48,73 | 49,78 | 1,48% | - |
| 20.08.2025 | 48,42 | 49,40 | 48,37 | 49,06 | 1,10% | - |
| 19.08.2025 | 48,65 | 48,66 | 47,81 | 48,53 | 0,21% | - |
| 18.08.2025 | 49,11 | 49,48 | 48,25 | 48,42 | -1,40% | 200,00 |
| 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% | - |