61,280€
0,43%
Echtzeit-Aktienkurs The Williams Companies Inc.
Bid:
Ask:
Aktienkurse zur The Williams Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 60,85 | 61,35 | 60,85 | 61,02 | 0,01% | - |
| 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 |
| 26.01.2026 | 55,03 | 55,44 | 54,55 | 54,78 | -0,92% | 1,00 |
| 23.01.2026 | 54,22 | 55,36 | 54,22 | 55,29 | 1,14% | 1,00 |
| 22.01.2026 | 54,17 | 54,78 | 53,42 | 54,66 | 1,88% | - |
| 21.01.2026 | 52,49 | 53,67 | 52,40 | 53,65 | 2,00% | 14,00 |
| 20.01.2026 | 52,44 | 53,32 | 52,20 | 52,60 | -0,03% | 82,00 |
| 19.01.2026 | 53,17 | 54,15 | 52,39 | 52,62 | -1,00% | - |
| 16.01.2026 | 51,94 | 53,31 | 51,88 | 53,15 | 0,98% | 1,00 |
| 15.01.2026 | 52,40 | 52,70 | 51,98 | 52,63 | 0,32% | 52,00 |
| 14.01.2026 | 51,96 | 52,70 | 51,77 | 52,46 | 1,65% | 1,00 |
| 13.01.2026 | 51,06 | 52,17 | 50,84 | 51,61 | 1,84% | - |
| 12.01.2026 | 51,93 | 51,93 | 50,67 | 50,68 | -3,01% | 251,00 |
| 09.01.2026 | 52,45 | 52,96 | 51,21 | 52,26 | -0,01% | - |
| 08.01.2026 | 51,76 | 52,71 | 51,53 | 52,26 | 1,05% | 10,00 |
| 07.01.2026 | 50,91 | 52,04 | 50,85 | 51,72 | 2,88% | 114,00 |
| 06.01.2026 | 52,47 | 52,47 | 50,02 | 50,27 | -3,53% | 1,00 |
| 05.01.2026 | 51,88 | 53,18 | 50,55 | 52,11 | 0,25% | 1,00 |
| 02.01.2026 | 50,51 | 52,04 | 50,51 | 51,98 | 2,24% | 2,00 |
| 30.12.2025 | 50,51 | 50,95 | 50,51 | 50,84 | -0,26% | - |
| 29.12.2025 | 50,79 | 50,99 | 50,45 | 50,97 | 1,26% | 40,00 |
| 23.12.2025 | 49,99 | 50,37 | 49,69 | 50,34 | 0,42% | - |
| 22.12.2025 | 49,75 | 50,23 | 48,83 | 50,13 | 0,54% | - |
| 19.12.2025 | 50,04 | 50,59 | 49,81 | 49,86 | -0,57% | - |
| 18.12.2025 | 50,07 | 51,14 | 49,92 | 50,14 | 0,16% | 9,00 |
| 17.12.2025 | 49,73 | 50,49 | 49,46 | 50,06 | 0,47% | - |
| 16.12.2025 | 50,47 | 50,64 | 49,56 | 49,83 | -1,67% | 1,00 |
| 15.12.2025 | 51,24 | 51,24 | 49,78 | 50,68 | -0,82% | 1,00 |
| 12.12.2025 | 51,62 | 51,82 | 50,32 | 51,10 | -1,26% | 22,00 |
| 11.12.2025 | 51,54 | 52,08 | 51,26 | 51,75 | 0,00% | 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 |