63,770€
3,20%
Echtzeit-Aktienkurs The Williams Companies Inc.
Bid:
Ask:
Aktienkurse zur The Williams Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 61,95 | 63,68 | 60,70 | 63,46 | 2,70% | - |
| 17.06.2026 | 61,59 | 62,09 | 60,91 | 61,79 | 1,18% | - |
| 16.06.2026 | 61,68 | 62,02 | 60,98 | 61,07 | -0,89% | - |
| 15.06.2026 | 62,32 | 62,32 | 60,44 | 61,62 | -0,72% | 1,00 |
| 12.06.2026 | 61,55 | 62,95 | 60,97 | 62,07 | -0,11% | 1,00 |
| 11.06.2026 | 63,21 | 63,21 | 61,96 | 62,14 | -1,19% | - |
| 10.06.2026 | 61,55 | 63,15 | 61,33 | 62,89 | 1,34% | 1,00 |
| 09.06.2026 | 62,55 | 62,70 | 61,14 | 62,06 | 0,36% | - |
| 08.06.2026 | 62,40 | 62,78 | 61,76 | 61,84 | -1,01% | 2,00 |
| 05.06.2026 | 62,04 | 63,21 | 61,96 | 62,47 | 0,35% | 56,00 |
| 04.06.2026 | 62,28 | 62,41 | 61,41 | 62,25 | 0,27% | 2,00 |
| 03.06.2026 | 61,31 | 62,68 | 61,17 | 62,08 | 1,34% | 1,00 |
| 02.06.2026 | 60,22 | 61,46 | 59,71 | 61,26 | 1,27% | 200,00 |
| 01.06.2026 | 62,32 | 62,32 | 60,31 | 60,49 | -1,14% | - |
| 29.05.2026 | 62,38 | 63,11 | 61,02 | 61,19 | -2,80% | 2,00 |
| 28.05.2026 | 64,45 | 64,66 | 62,86 | 62,95 | -2,11% | - |
| 27.05.2026 | 65,62 | 66,15 | 64,15 | 64,31 | -2,44% | - |
| 26.05.2026 | 67,74 | 67,91 | 65,81 | 65,92 | -2,08% | 1,00 |
| 25.05.2026 | 67,54 | 67,90 | 67,22 | 67,32 | -0,50% | 1,00 |
| 22.05.2026 | 66,72 | 67,73 | 66,35 | 67,66 | 1,56% | 1,00 |
| 21.05.2026 | 67,14 | 68,06 | 66,23 | 66,62 | -0,58% | 1,00 |
| 20.05.2026 | 68,45 | 69,07 | 66,71 | 67,01 | -2,15% | 2,00 |
| 19.05.2026 | 67,00 | 68,56 | 66,43 | 68,48 | 3,15% | - |
| 18.05.2026 | 66,84 | 67,65 | 66,14 | 66,39 | -0,54% | 42,00 |
| 15.05.2026 | 66,58 | 67,65 | 66,30 | 66,75 | 1,46% | 51,00 |
| 14.05.2026 | 64,63 | 65,82 | 64,50 | 65,79 | 1,56% | - |
| 13.05.2026 | 63,55 | 64,82 | 63,34 | 64,78 | 1,42% | 1,00 |
| 12.05.2026 | 62,96 | 64,05 | 62,96 | 63,87 | 1,75% | 1,00 |
| 11.05.2026 | 61,07 | 62,79 | 60,99 | 62,77 | 2,45% | - |
| 08.05.2026 | 62,27 | 62,49 | 61,27 | 61,27 | -0,29% | 1,00 |
| 07.05.2026 | 62,79 | 62,98 | 61,05 | 61,45 | -2,48% | - |
| 06.05.2026 | 65,02 | 65,08 | 62,64 | 63,01 | -3,89% | 1,00 |
| 05.05.2026 | 64,57 | 66,15 | 62,87 | 65,56 | 1,49% | 51,00 |
| 04.05.2026 | 64,76 | 65,17 | 63,75 | 64,60 | -0,71% | 40,00 |
| 30.04.2026 | 62,86 | 65,07 | 61,98 | 65,06 | 3,81% | 3,00 |
| 29.04.2026 | 62,52 | 63,08 | 62,31 | 62,67 | 0,64% | 2,00 |
| 28.04.2026 | 61,71 | 62,76 | 60,93 | 62,27 | 1,80% | 1,00 |
| 27.04.2026 | 61,58 | 61,92 | 60,74 | 61,17 | 0,30% | 3,00 |
| 24.04.2026 | 61,10 | 61,72 | 60,74 | 60,99 | -0,47% | 3,00 |
| 23.04.2026 | 60,76 | 61,60 | 60,14 | 61,28 | 1,19% | 1,00 |
| 22.04.2026 | 59,64 | 60,84 | 59,50 | 60,56 | 0,82% | 14,00 |
| 21.04.2026 | 60,33 | 61,00 | 59,36 | 60,07 | -0,38% | - |
| 20.04.2026 | 60,08 | 62,05 | 60,05 | 60,30 | -0,54% | 41,00 |
| 17.04.2026 | 59,84 | 60,73 | 58,70 | 60,63 | 1,12% | 2,00 |
| 16.04.2026 | 59,82 | 60,89 | 59,69 | 59,96 | -0,05% | 157,00 |
| 15.04.2026 | 60,66 | 60,66 | 59,91 | 59,99 | -1,25% | 1,00 |
| 14.04.2026 | 60,84 | 61,17 | 59,25 | 60,75 | -0,15% | - |
| 13.04.2026 | 61,86 | 63,80 | 60,40 | 60,84 | -1,98% | 561,00 |
| 10.04.2026 | 61,97 | 62,82 | 61,07 | 62,07 | -0,13% | 38,00 |
| 09.04.2026 | 62,43 | 63,98 | 61,89 | 62,15 | 0,45% | 1,00 |
| 08.04.2026 | 62,75 | 63,42 | 60,87 | 61,87 | -3,06% | 6,00 |
| 07.04.2026 | 62,41 | 64,41 | 62,41 | 63,82 | 2,23% | 3,00 |
| 02.04.2026 | 61,97 | 63,89 | 61,91 | 62,43 | 0,64% | 5,00 |
| 01.04.2026 | 63,11 | 63,22 | 61,22 | 62,04 | -1,18% | 3,00 |
| 31.03.2026 | 63,26 | 64,11 | 62,03 | 62,78 | -0,79% | 1,00 |
| 30.03.2026 | 64,02 | 64,94 | 63,17 | 63,28 | -1,49% | 3,00 |
| 27.03.2026 | 64,22 | 65,31 | 63,62 | 64,23 | -0,12% | 1,00 |
| 26.03.2026 | 63,59 | 64,76 | 63,35 | 64,31 | 0,74% | 8,00 |
| 25.03.2026 | 64,13 | 64,74 | 63,12 | 63,83 | -0,62% | 4,00 |
| 24.03.2026 | 63,37 | 64,80 | 63,12 | 64,23 | 1,30% | 4,00 |
| 23.03.2026 | 62,57 | 64,48 | 61,99 | 63,40 | 1,18% | 2,00 |
| 20.03.2026 | 64,08 | 64,91 | 62,50 | 62,66 | -2,13% | 1,00 |
| 19.03.2026 | 63,51 | 65,16 | 63,02 | 64,03 | 0,95% | 2,00 |
| 18.03.2026 | 63,62 | 64,33 | 62,82 | 63,42 | -0,64% | 15,00 |
| 17.03.2026 | 64,57 | 65,15 | 63,74 | 63,83 | -0,35% | 1,00 |
| 16.03.2026 | 64,89 | 64,93 | 63,43 | 64,06 | -0,33% | 86,00 |
| 13.03.2026 | 64,29 | 64,53 | 62,36 | 64,27 | -0,78% | 2,00 |
| 12.03.2026 | 64,29 | 65,37 | 63,80 | 64,77 | 0,75% | 3,00 |
| 11.03.2026 | 63,24 | 64,36 | 63,21 | 64,29 | 1,28% | 2,00 |
| 10.03.2026 | 62,06 | 63,99 | 62,06 | 63,47 | 1,42% | 3,00 |
| 09.03.2026 | 63,89 | 65,68 | 62,56 | 62,58 | -1,90% | 34,00 |
| 06.03.2026 | 64,19 | 65,65 | 63,73 | 63,79 | -0,57% | 15,00 |
| 05.03.2026 | 65,30 | 65,68 | 63,96 | 64,16 | -1,43% | 603,00 |
| 04.03.2026 | 65,35 | 66,25 | 64,28 | 65,09 | 0,08% | 32,00 |
| 03.03.2026 | 65,24 | 67,34 | 64,45 | 65,03 | -0,18% | 351,00 |
| 02.03.2026 | 64,50 | 65,88 | 63,74 | 65,15 | 2,15% | 73,00 |
| 27.02.2026 | 63,32 | 63,91 | 62,76 | 63,78 | 0,37% | 63,00 |
| 26.02.2026 | 62,64 | 64,02 | 62,18 | 63,54 | 1,28% | 3,00 |
| 25.02.2026 | 62,44 | 62,95 | 61,72 | 62,74 | 0,59% | 4,00 |
| 24.02.2026 | 61,89 | 62,48 | 61,08 | 62,37 | 0,56% | 2,00 |
| 23.02.2026 | 61,90 | 62,60 | 61,24 | 62,03 | 0,61% | 10,00 |
| 20.02.2026 | 61,38 | 61,88 | 60,66 | 61,65 | 0,97% | - |
| 19.02.2026 | 61,54 | 62,14 | 61,04 | 61,06 | -0,55% | 9,00 |
| 18.02.2026 | 60,71 | 61,69 | 60,71 | 61,40 | 0,86% | 210,00 |
| 17.02.2026 | 60,85 | 61,99 | 60,45 | 60,87 | -0,24% | 1,00 |
| 16.02.2026 | 61,07 | 61,26 | 60,92 | 61,02 | 0,68% | - |
| 13.02.2026 | 60,50 | 61,05 | 59,80 | 60,60 | 0,75% | - |
| 12.02.2026 | 59,84 | 60,82 | 59,84 | 60,15 | 0,11% | - |
| 11.02.2026 | 57,78 | 60,23 | 57,78 | 60,09 | 4,26% | 101,00 |
| 10.02.2026 | 57,16 | 60,22 | 55,82 | 57,63 | 0,81% | 101,00 |
| 09.02.2026 | 56,61 | 57,52 | 56,09 | 57,17 | 0,95% | 16,00 |
| 06.02.2026 | 56,56 | 57,85 | 55,90 | 56,63 | -0,88% | 4,00 |
| 05.02.2026 | 56,38 | 57,36 | 55,62 | 57,13 | 1,12% | 3,00 |
| 04.02.2026 | 57,97 | 58,37 | 55,57 | 56,50 | -2,49% | 3,00 |
| 03.02.2026 | 56,27 | 57,98 | 55,67 | 57,94 | 2,39% | 2,00 |
| 02.02.2026 | 56,75 | 56,83 | 55,77 | 56,59 | 0,30% | 4,00 |
| 30.01.2026 | 56,44 | 56,60 | 55,38 | 56,42 | 0,55% | 1,00 |
| 29.01.2026 | 56,20 | 57,07 | 55,81 | 56,11 | 0,76% | 2,00 |
| 28.01.2026 | 54,28 | 56,02 | 54,28 | 55,68 | 2,11% | 2,00 |
| 27.01.2026 | 54,12 | 54,84 | 53,51 | 54,53 | -0,45% | 1,00 |