53,510€
-5,77%
Echtzeit-Aktienkurs Williams Companies
Bid:
Ask:
Aktienkurse zur Williams Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.02.2025 | 54,50 | 54,86 | 53,33 | 53,70 | -1,70% | 1.014,00 |
| 03.02.2025 | 53,32 | 54,97 | 52,91 | 54,63 | 2,23% | 700,00 |
| 31.01.2025 | 54,58 | 54,88 | 53,27 | 53,44 | -1,66% | 48,00 |
| 30.01.2025 | 53,23 | 54,55 | 53,00 | 54,34 | 2,22% | 1.053,00 |
| 29.01.2025 | 52,88 | 54,15 | 52,75 | 53,16 | 0,51% | 155,00 |
| 28.01.2025 | 52,09 | 53,09 | 50,85 | 52,89 | 1,89% | 397,00 |
| 27.01.2025 | 56,48 | 56,50 | 50,83 | 51,91 | -8,67% | 1.791,00 |
| 24.01.2025 | 56,86 | 57,22 | 56,40 | 56,84 | -0,63% | 125,00 |
| 23.01.2025 | 56,85 | 57,34 | 56,23 | 57,20 | 0,56% | 211,00 |
| 22.01.2025 | 58,26 | 58,96 | 56,84 | 56,88 | -2,23% | 714,00 |
| 21.01.2025 | 57,97 | 58,43 | 56,99 | 58,17 | 0,67% | 242,00 |
| 20.01.2025 | 57,39 | 58,80 | 57,27 | 57,79 | 0,28% | 969,00 |
| 17.01.2025 | 57,60 | 57,91 | 57,07 | 57,63 | 0,37% | 402,00 |
| 16.01.2025 | 56,45 | 57,48 | 56,12 | 57,42 | 1,90% | 149,00 |
| 15.01.2025 | 56,65 | 57,41 | 56,08 | 56,35 | 0,00% | 716,00 |
| 14.01.2025 | 54,73 | 56,70 | 54,01 | 56,35 | 2,81% | 616,00 |
| 13.01.2025 | 53,85 | 55,03 | 53,85 | 54,81 | 1,15% | 1.518,00 |
| 10.01.2025 | 54,74 | 56,26 | 54,07 | 54,18 | -0,97% | 3.377,00 |
| 09.01.2025 | 54,68 | 54,95 | 54,56 | 54,71 | 0,11% | 75,00 |
| 08.01.2025 | 53,76 | 54,68 | 53,59 | 54,65 | 1,78% | 34,00 |
| 07.01.2025 | 53,64 | 54,11 | 53,32 | 53,70 | 0,08% | 424,00 |
| 06.01.2025 | 54,88 | 55,06 | 53,57 | 53,65 | -2,29% | 57,00 |
| 03.01.2025 | 54,47 | 55,34 | 54,18 | 54,91 | 0,89% | 171,00 |
| 02.01.2025 | 52,31 | 54,53 | 52,26 | 54,42 | 5,04% | 181,00 |
| 30.12.2024 | 51,58 | 51,81 | 51,42 | 51,81 | 0,08% | 19,00 |
| 27.12.2024 | 51,80 | 52,05 | 51,47 | 51,77 | -0,36% | 35,00 |
| 23.12.2024 | 51,42 | 51,97 | 50,76 | 51,96 | 1,44% | 90,00 |
| 20.12.2024 | 50,65 | 51,40 | 49,98 | 51,22 | 1,12% | 336,00 |
| 19.12.2024 | 50,40 | 51,10 | 49,94 | 50,65 | 0,79% | 138,00 |
| 18.12.2024 | 51,18 | 51,51 | 50,14 | 50,26 | -1,72% | 226,00 |
| 17.12.2024 | 51,29 | 51,42 | 50,31 | 51,14 | -0,47% | 530,00 |
| 16.12.2024 | 51,81 | 51,90 | 51,07 | 51,38 | -0,84% | 206,00 |
| 13.12.2024 | 52,30 | 52,39 | 51,55 | 51,81 | -1,78% | 217,00 |
| 12.12.2024 | 52,59 | 53,08 | 52,34 | 52,75 | -0,15% | 41,00 |
| 11.12.2024 | 51,83 | 53,46 | 51,82 | 52,83 | 1,98% | 435,00 |
| 10.12.2024 | 51,77 | 52,88 | 51,59 | 51,81 | -0,10% | 51,00 |
| 09.12.2024 | 53,88 | 54,09 | 51,67 | 51,86 | -3,54% | 758,00 |
| 06.12.2024 | 54,02 | 54,29 | 53,42 | 53,76 | -0,48% | 312,00 |
| 05.12.2024 | 53,55 | 54,70 | 53,19 | 54,02 | 0,99% | 908,00 |
| 04.12.2024 | 53,95 | 54,31 | 52,70 | 53,49 | -0,67% | 683,00 |
| 03.12.2024 | 53,86 | 54,01 | 53,45 | 53,85 | 0,24% | 404,00 |
| 02.12.2024 | 55,59 | 55,93 | 53,58 | 53,72 | -3,03% | 2.489,00 |
| 29.11.2024 | 55,11 | 55,76 | 55,00 | 55,40 | 0,32% | 486,00 |
| 28.11.2024 | 55,19 | 55,27 | 55,13 | 55,23 | 0,37% | - |
| 27.11.2024 | 55,72 | 55,72 | 54,78 | 55,02 | -1,20% | 63,00 |
| 26.11.2024 | 55,57 | 55,85 | 55,07 | 55,69 | 0,39% | 220,00 |
| 25.11.2024 | 57,24 | 57,71 | 54,83 | 55,48 | -3,11% | 1.617,00 |
| 22.11.2024 | 57,09 | 57,97 | 56,98 | 57,26 | 0,40% | 221,00 |
| 21.11.2024 | 55,65 | 57,29 | 55,37 | 57,03 | 2,60% | 815,00 |
| 20.11.2024 | 55,63 | 56,17 | 55,38 | 55,58 | 0,44% | 724,00 |
| 19.11.2024 | 54,66 | 55,50 | 54,21 | 55,34 | 1,35% | 671,00 |
| 18.11.2024 | 53,69 | 54,85 | 53,22 | 54,60 | 1,60% | 743,00 |
| 15.11.2024 | 52,46 | 53,85 | 51,86 | 53,74 | 1,88% | 689,00 |
| 14.11.2024 | 52,64 | 53,50 | 52,43 | 52,75 | 0,25% | 241,00 |
| 13.11.2024 | 53,30 | 53,66 | 52,49 | 52,62 | -1,53% | 286,00 |
| 12.11.2024 | 53,46 | 53,86 | 52,98 | 53,44 | -0,07% | 362,00 |
| 11.11.2024 | 52,61 | 53,81 | 52,55 | 53,48 | 1,53% | 1.352,00 |
| 08.11.2024 | 51,45 | 53,02 | 51,37 | 52,68 | 2,62% | 203,00 |