53,570€
-0,20%
Echtzeit-Aktienkurs The Williams Companies Inc.
Bid:
Ask:
Aktienkurse zur The Williams Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 53,89 | 53,92 | 53,20 | 53,55 | -0,24% | 18,00 |
| 26.06.2025 | 52,01 | 53,70 | 51,55 | 53,68 | 2,91% | 670,00 |
| 25.06.2025 | 52,66 | 52,74 | 51,71 | 52,16 | -0,89% | 79,00 |
| 24.06.2025 | 52,45 | 52,78 | 51,78 | 52,63 | 0,77% | 55,00 |
| 23.06.2025 | 52,44 | 53,57 | 51,84 | 52,23 | -0,46% | 131,00 |
| 20.06.2025 | 51,18 | 52,49 | 51,12 | 52,47 | 2,99% | - |
| 19.06.2025 | 51,47 | 51,48 | 50,95 | 50,95 | -1,10% | - |
| 18.06.2025 | 50,88 | 51,77 | 50,62 | 51,51 | 1,13% | - |
| 17.06.2025 | 50,97 | 51,60 | 50,72 | 50,94 | -0,43% | 760,00 |
| 16.06.2025 | 51,80 | 52,29 | 50,88 | 51,16 | -1,08% | 35,00 |
| 13.06.2025 | 52,02 | 53,65 | 50,91 | 51,72 | -0,29% | 669,00 |
| 12.06.2025 | 51,38 | 51,89 | 50,84 | 51,87 | 0,26% | 3,00 |
| 11.06.2025 | 51,50 | 51,97 | 51,42 | 51,73 | 0,34% | 380,00 |
| 10.06.2025 | 52,22 | 52,83 | 51,20 | 51,56 | -1,27% | 141,00 |
| 09.06.2025 | 52,95 | 53,36 | 51,93 | 52,22 | -1,75% | 5,00 |
| 06.06.2025 | 53,12 | 53,67 | 52,87 | 53,15 | 0,53% | 211,00 |
| 05.06.2025 | 52,68 | 53,17 | 52,25 | 52,87 | 0,34% | 213,00 |
| 04.06.2025 | 53,73 | 53,92 | 52,43 | 52,69 | -2,16% | 167,00 |
| 03.06.2025 | 53,48 | 54,00 | 53,29 | 53,86 | 0,63% | 10,00 |
| 02.06.2025 | 52,98 | 53,68 | 52,64 | 53,52 | 0,63% | 226,00 |
| 30.05.2025 | 53,24 | 53,55 | 52,58 | 53,19 | 0,44% | 5,00 |
| 29.05.2025 | 54,73 | 54,96 | 52,46 | 52,95 | -1,19% | 15,00 |
| 28.05.2025 | 53,08 | 53,83 | 52,92 | 53,59 | 1,09% | 865,00 |
| 27.05.2025 | 52,33 | 53,30 | 52,10 | 53,01 | 1,18% | 630,00 |
| 26.05.2025 | 52,11 | 52,46 | 52,08 | 52,39 | 0,97% | - |
| 23.05.2025 | 50,99 | 52,00 | 50,24 | 51,89 | 1,36% | 213,00 |
| 22.05.2025 | 51,15 | 51,57 | 50,68 | 51,19 | 0,03% | 68,00 |
| 21.05.2025 | 51,68 | 51,91 | 51,08 | 51,18 | -1,74% | - |
| 20.05.2025 | 51,94 | 52,49 | 51,82 | 52,08 | 0,12% | - |
| 19.05.2025 | 52,20 | 52,21 | 51,14 | 52,02 | -1,27% | 406,00 |
| 16.05.2025 | 52,37 | 52,81 | 51,97 | 52,69 | 0,31% | 90,00 |
| 15.05.2025 | 51,72 | 52,65 | 51,50 | 52,53 | 0,69% | 41,00 |
| 14.05.2025 | 51,92 | 52,20 | 51,40 | 52,17 | 0,49% | 436,00 |
| 13.05.2025 | 51,29 | 52,24 | 51,17 | 51,91 | 0,96% | - |
| 12.05.2025 | 51,95 | 53,29 | 50,93 | 51,42 | 0,45% | 349,00 |
| 09.05.2025 | 50,81 | 51,51 | 50,59 | 51,19 | 0,63% | - |
| 08.05.2025 | 52,45 | 52,71 | 50,83 | 50,87 | -2,50% | - |
| 07.05.2025 | 51,91 | 52,40 | 51,38 | 52,17 | 1,09% | 25,00 |
| 06.05.2025 | 53,03 | 53,62 | 50,11 | 51,61 | -2,97% | 1.042,00 |
| 05.05.2025 | 52,62 | 53,45 | 51,91 | 53,19 | 0,22% | - |
| 02.05.2025 | 51,32 | 53,19 | 51,23 | 53,07 | 2,63% | 465,00 |
| 30.04.2025 | 52,36 | 52,56 | 50,70 | 51,71 | -1,40% | 413,00 |
| 29.04.2025 | 52,44 | 52,67 | 51,45 | 52,45 | 0,33% | 1.509,00 |
| 28.04.2025 | 51,38 | 52,40 | 51,36 | 52,28 | 0,58% | 296,00 |
| 25.04.2025 | 52,61 | 52,68 | 51,32 | 51,98 | -0,77% | 77,00 |
| 24.04.2025 | 51,33 | 52,86 | 50,97 | 52,38 | 1,27% | 1,00 |
| 23.04.2025 | 52,07 | 52,61 | 50,83 | 51,73 | 1,50% | 379,00 |
| 22.04.2025 | 48,85 | 51,18 | 48,83 | 50,96 | -0,93% | 648,00 |
| 17.04.2025 | 51,72 | 52,82 | 50,43 | 51,44 | 0,53% | 17,00 |
| 16.04.2025 | 51,04 | 52,06 | 50,84 | 51,17 | -1,31% | - |
| 15.04.2025 | 50,46 | 52,33 | 50,34 | 51,85 | 2,76% | 17,00 |
| 14.04.2025 | 49,80 | 50,90 | 49,68 | 50,46 | 1,73% | 100,00 |
| 11.04.2025 | 49,23 | 49,97 | 47,64 | 49,60 | 0,93% | 150,00 |
| 10.04.2025 | 51,56 | 51,73 | 47,90 | 49,14 | -4,89% | - |
| 09.04.2025 | 46,50 | 52,06 | 46,50 | 51,67 | 4,39% | 2.643,00 |
| 08.04.2025 | 50,79 | 52,56 | 48,84 | 49,49 | -1,46% | 242,00 |
| 07.04.2025 | 47,00 | 51,91 | 43,91 | 50,23 | 0,80% | 3.707,00 |
| 04.04.2025 | 53,08 | 53,69 | 48,83 | 49,83 | -6,85% | 1.596,00 |
| 03.04.2025 | 53,82 | 54,92 | 52,52 | 53,49 | -5,80% | 573,00 |
| 02.04.2025 | 56,05 | 56,81 | 55,35 | 56,79 | 1,25% | 16,00 |
| 01.04.2025 | 55,09 | 56,18 | 54,84 | 56,09 | 1,48% | 254,00 |
| 31.03.2025 | 54,60 | 55,52 | 54,10 | 55,27 | 1,09% | 489,00 |
| 28.03.2025 | 55,08 | 55,20 | 54,38 | 54,67 | -0,69% | 199,00 |
| 27.03.2025 | 55,74 | 55,99 | 54,72 | 55,05 | -1,21% | - |
| 26.03.2025 | 56,45 | 56,91 | 55,46 | 55,73 | -1,21% | 1.856,00 |
| 25.03.2025 | 56,52 | 56,97 | 56,16 | 56,41 | -0,32% | 674,00 |
| 24.03.2025 | 55,39 | 56,97 | 54,82 | 56,59 | 2,69% | 167,00 |
| 21.03.2025 | 55,15 | 55,33 | 54,69 | 55,11 | 0,15% | 39,00 |
| 20.03.2025 | 54,60 | 55,24 | 54,15 | 55,03 | 1,00% | 377,00 |
| 19.03.2025 | 53,51 | 54,67 | 53,43 | 54,48 | 2,23% | - |
| 18.03.2025 | 53,35 | 54,09 | 53,10 | 53,29 | -0,15% | 5,00 |
| 17.03.2025 | 52,46 | 53,96 | 52,27 | 53,37 | 1,35% | 348,00 |
| 14.03.2025 | 51,60 | 53,12 | 51,07 | 52,66 | 1,66% | 60,00 |
| 13.03.2025 | 51,73 | 52,07 | 51,20 | 51,80 | 0,08% | 30,00 |
| 12.03.2025 | 50,65 | 52,35 | 50,47 | 51,76 | 2,80% | 194,00 |
| 11.03.2025 | 49,81 | 51,03 | 49,35 | 50,35 | 0,91% | - |
| 10.03.2025 | 49,99 | 50,63 | 49,19 | 49,90 | -0,44% | 469,00 |
| 07.03.2025 | 50,49 | 51,24 | 48,69 | 50,12 | -1,03% | 668,00 |
| 06.03.2025 | 52,04 | 52,06 | 50,29 | 50,64 | -2,97% | - |
| 05.03.2025 | 53,71 | 53,73 | 51,07 | 52,19 | -2,71% | 363,00 |
| 04.03.2025 | 55,22 | 55,22 | 53,10 | 53,64 | -2,24% | 127,00 |
| 03.03.2025 | 55,97 | 56,36 | 54,62 | 54,87 | -2,24% | 305,00 |
| 28.02.2025 | 54,14 | 56,19 | 53,83 | 56,13 | 3,99% | 88,00 |
| 27.02.2025 | 54,45 | 55,02 | 53,62 | 53,97 | -0,59% | 698,00 |
| 26.02.2025 | 53,66 | 54,47 | 52,94 | 54,29 | 1,63% | 712,00 |
| 25.02.2025 | 54,76 | 55,17 | 52,00 | 53,42 | -2,46% | 383,00 |
| 24.02.2025 | 54,94 | 56,00 | 53,78 | 54,77 | -0,25% | 11,00 |
| 21.02.2025 | 55,71 | 56,56 | 54,69 | 54,91 | -1,37% | 270,00 |
| 20.02.2025 | 55,75 | 55,81 | 54,40 | 55,67 | -0,38% | 302,00 |
| 19.02.2025 | 55,33 | 56,67 | 54,98 | 55,88 | 1,04% | 531,00 |
| 18.02.2025 | 54,20 | 55,75 | 54,10 | 55,31 | 2,19% | 193,00 |
| 17.02.2025 | 54,58 | 55,07 | 53,73 | 54,12 | -0,44% | 795,00 |
| 14.02.2025 | 54,99 | 55,14 | 54,22 | 54,36 | -1,13% | 180,00 |
| 13.02.2025 | 52,65 | 55,37 | 51,90 | 54,98 | 4,39% | 111,00 |
| 12.02.2025 | 53,32 | 53,65 | 51,98 | 52,67 | -1,13% | 420,00 |
| 11.02.2025 | 54,38 | 54,71 | 52,79 | 53,27 | -2,13% | 463,00 |
| 10.02.2025 | 54,33 | 55,11 | 54,03 | 54,43 | 0,54% | - |
| 07.02.2025 | 53,94 | 54,37 | 53,43 | 54,14 | 0,48% | 204,00 |
| 06.02.2025 | 54,80 | 55,44 | 53,58 | 53,88 | -1,46% | 1.407,00 |
| 05.02.2025 | 53,72 | 54,86 | 53,33 | 54,68 | 1,82% | 2,00 |