63,270€
0,99%
Echtzeit-Aktienkurs The Williams Companies Inc.
Bid:
Ask:
Aktienkurse zur The Williams Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 62,58 | 63,90 | 62,12 | 62,78 | 0,21% | - |
| 17.09.2026 | 61,85 | 62,94 | 61,52 | 62,65 | 2,74% | - |
| 16.09.2026 | 62,25 | 62,97 | 60,95 | 60,98 | -1,72% | 5,00 |
| 15.09.2026 | 62,74 | 63,18 | 61,60 | 62,05 | -0,21% | - |
| 14.09.2026 | 63,28 | 63,92 | 61,42 | 62,18 | -1,14% | 25,00 |
| 11.09.2026 | 62,52 | 63,49 | 62,23 | 62,90 | -0,47% | - |
| 10.09.2026 | 65,12 | 65,64 | 63,00 | 63,20 | -2,56% | - |
| 09.09.2026 | 65,18 | 65,91 | 64,00 | 64,86 | -0,05% | - |
| 08.09.2026 | 64,07 | 65,02 | 62,92 | 64,89 | 1,31% | 10,00 |
| 07.09.2026 | 63,85 | 64,22 | 62,97 | 64,05 | 0,61% | - |
| 04.09.2026 | 64,21 | 64,66 | 63,18 | 63,66 | -0,48% | - |
| 03.09.2026 | 64,73 | 65,25 | 63,87 | 63,97 | -1,40% | - |
| 02.09.2026 | 65,34 | 65,71 | 63,47 | 64,88 | -0,28% | - |
| 01.09.2026 | 64,93 | 65,76 | 64,12 | 65,06 | 0,71% | 1,00 |
| 31.08.2026 | 63,47 | 64,99 | 63,47 | 64,60 | 1,41% | - |
| 28.08.2026 | 63,67 | 64,45 | 63,40 | 63,70 | -0,59% | - |
| 27.08.2026 | 63,85 | 64,68 | 62,45 | 64,08 | 0,36% | - |
| 26.08.2026 | 60,88 | 64,70 | 60,63 | 63,85 | 4,01% | - |
| 25.08.2026 | 61,20 | 61,71 | 60,28 | 61,39 | 0,95% | - |
| 24.08.2026 | 60,54 | 62,04 | 59,65 | 60,81 | 0,46% | 299,00 |
| 21.08.2026 | 61,24 | 61,90 | 59,91 | 60,53 | -1,71% | - |
| 20.08.2026 | 62,99 | 64,63 | 60,94 | 61,58 | -2,01% | - |
| 19.08.2026 | 64,53 | 65,22 | 62,66 | 62,84 | -3,20% | - |
| 18.08.2026 | 63,94 | 65,50 | 63,20 | 64,92 | 2,14% | - |
| 17.08.2026 | 64,38 | 65,00 | 63,51 | 63,56 | -2,05% | 5,00 |
| 14.08.2026 | 63,80 | 65,04 | 62,89 | 64,89 | 2,19% | - |
| 13.08.2026 | 63,80 | 64,31 | 63,34 | 63,50 | -0,59% | - |
| 12.08.2026 | 62,95 | 64,00 | 62,49 | 63,88 | 2,19% | - |
| 11.08.2026 | 61,99 | 63,09 | 61,99 | 62,51 | 0,61% | - |
| 10.08.2026 | 61,55 | 62,38 | 60,95 | 62,13 | 1,89% | - |
| 07.08.2026 | 62,27 | 62,61 | 60,81 | 60,98 | -2,09% | 40,00 |
| 06.08.2026 | 62,15 | 63,42 | 61,83 | 62,28 | 0,08% | - |
| 05.08.2026 | 62,22 | 62,79 | 61,44 | 62,23 | 0,00% | - |
| 04.08.2026 | 62,55 | 62,93 | 59,55 | 62,23 | 1,68% | 3,00 |
| 03.08.2026 | 62,38 | 62,46 | 60,61 | 61,20 | -1,73% | - |
| 31.07.2026 | 61,58 | 62,37 | 61,45 | 62,28 | 1,05% | - |
| 30.07.2026 | 61,16 | 62,00 | 60,61 | 61,63 | 1,05% | - |
| 29.07.2026 | 61,54 | 62,76 | 60,92 | 60,99 | -0,80% | - |
| 28.07.2026 | 62,50 | 63,07 | 60,76 | 61,48 | -2,09% | - |
| 27.07.2026 | 65,09 | 65,39 | 62,52 | 62,79 | -4,20% | 20,00 |
| 24.07.2026 | 66,15 | 67,12 | 65,30 | 65,54 | -0,55% | - |
| 23.07.2026 | 65,39 | 66,71 | 64,92 | 65,90 | 0,97% | - |
| 22.07.2026 | 64,19 | 65,77 | 64,04 | 65,27 | 1,56% | - |
| 21.07.2026 | 65,10 | 65,56 | 63,80 | 64,27 | -1,20% | - |
| 20.07.2026 | 64,32 | 66,14 | 63,77 | 65,05 | 1,42% | - |
| 17.07.2026 | 64,84 | 66,50 | 63,61 | 64,14 | -1,93% | - |
| 16.07.2026 | 64,89 | 66,15 | 64,27 | 65,40 | 0,89% | - |
| 15.07.2026 | 66,51 | 67,15 | 64,67 | 64,82 | -2,60% | - |
| 14.07.2026 | 65,42 | 66,74 | 64,87 | 66,55 | 1,98% | 875,00 |
| 13.07.2026 | 65,74 | 67,57 | 63,77 | 65,26 | -0,37% | - |
| 10.07.2026 | 66,35 | 66,78 | 64,79 | 65,50 | -0,85% | - |
| 09.07.2026 | 66,07 | 66,88 | 65,65 | 66,06 | 0,14% | - |
| 08.07.2026 | 65,79 | 67,13 | 65,16 | 65,97 | -0,02% | 8,00 |
| 07.07.2026 | 63,65 | 66,03 | 63,59 | 65,98 | 4,02% | - |
| 06.07.2026 | 63,94 | 64,75 | 63,29 | 63,43 | -0,84% | 14,00 |
| 03.07.2026 | 63,97 | 64,03 | 63,97 | 63,97 | 0,31% | - |
| 02.07.2026 | 64,18 | 64,50 | 63,02 | 63,77 | 0,09% | - |
| 01.07.2026 | 65,77 | 65,81 | 63,51 | 63,71 | -2,20% | 10,00 |
| 30.06.2026 | 66,27 | 66,71 | 65,10 | 65,14 | -0,31% | - |
| 29.06.2026 | 68,45 | 68,84 | 64,67 | 65,34 | -4,81% | - |
| 26.06.2026 | 68,19 | 69,28 | 67,66 | 68,64 | 1,18% | - |
| 25.06.2026 | 66,80 | 68,35 | 66,25 | 67,84 | 1,41% | - |
| 24.06.2026 | 66,66 | 67,03 | 65,80 | 66,90 | 1,26% | - |
| 23.06.2026 | 65,12 | 66,39 | 64,63 | 66,07 | -0,15% | - |
| 22.06.2026 | 64,08 | 66,35 | 63,54 | 66,17 | 4,57% | 150,00 |
| 19.06.2026 | 63,72 | 63,86 | 63,16 | 63,28 | -0,28% | - |
| 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 |