47,603€
0,64%
Echtzeit-Aktienkurs Williams Companies
Bid:
Ask:
Aktienkurse zur Williams Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 47,28 | 48,21 | 47,09 | 47,65 | 0,75% | 263,00 |
| 16.10.2024 | 46,71 | 47,55 | 46,65 | 47,30 | 1,11% | 149,00 |
| 15.10.2024 | 46,89 | 47,14 | 45,04 | 46,78 | -0,11% | 1.248,00 |
| 14.10.2024 | 46,18 | 46,92 | 46,00 | 46,83 | 1,40% | 493,00 |
| 11.10.2024 | 45,23 | 46,18 | 45,10 | 46,18 | 1,94% | 127,00 |
| 10.10.2024 | 45,29 | 45,49 | 44,98 | 45,31 | -0,20% | 15,00 |
| 09.10.2024 | 44,55 | 45,43 | 44,49 | 45,40 | 1,71% | 101,00 |
| 08.10.2024 | 45,22 | 45,35 | 44,20 | 44,63 | -1,41% | 175,00 |
| 07.10.2024 | 45,22 | 45,48 | 44,96 | 45,27 | 0,04% | 547,00 |
| 04.10.2024 | 43,75 | 45,27 | 43,74 | 45,25 | 3,51% | 3.114,00 |
| 03.10.2024 | 43,35 | 43,81 | 43,02 | 43,72 | 1,45% | 43,00 |
| 02.10.2024 | 41,79 | 43,11 | 41,71 | 43,09 | 2,94% | 2.571,00 |
| 01.10.2024 | 40,95 | 41,92 | 40,79 | 41,86 | 1,93% | 178,00 |
| 30.09.2024 | 40,43 | 41,07 | 40,08 | 41,07 | 1,45% | - |
| 27.09.2024 | 40,11 | 40,54 | 39,93 | 40,48 | 0,91% | 230,00 |
| 26.09.2024 | 40,95 | 41,07 | 39,85 | 40,12 | -1,96% | 167,00 |
| 25.09.2024 | 40,99 | 41,20 | 40,72 | 40,92 | -0,58% | - |
| 24.09.2024 | 41,57 | 41,72 | 41,07 | 41,16 | -1,09% | 1,00 |
| 23.09.2024 | 40,71 | 41,64 | 40,38 | 41,61 | 2,37% | 277,00 |
| 20.09.2024 | 40,18 | 40,76 | 39,88 | 40,65 | 0,98% | - |
| 19.09.2024 | 40,85 | 41,06 | 40,20 | 40,25 | -0,94% | 290,00 |
| 18.09.2024 | 40,99 | 41,12 | 40,49 | 40,63 | -0,81% | 198,00 |
| 17.09.2024 | 40,91 | 41,17 | 40,77 | 40,97 | 0,23% | 129,00 |
| 16.09.2024 | 40,58 | 40,99 | 40,37 | 40,87 | 0,58% | 156,00 |
| 13.09.2024 | 40,35 | 40,68 | 40,26 | 40,63 | -0,37% | 51,00 |
| 12.09.2024 | 40,55 | 41,07 | 40,36 | 40,78 | 0,63% | 307,00 |
| 11.09.2024 | 40,38 | 40,80 | 39,97 | 40,53 | -0,21% | 95,00 |
| 10.09.2024 | 40,26 | 40,76 | 40,13 | 40,61 | 0,82% | 75,00 |
| 09.09.2024 | 40,06 | 40,40 | 39,91 | 40,28 | 0,83% | 67,00 |
| 06.09.2024 | 40,35 | 40,84 | 39,83 | 39,95 | -0,95% | 90,00 |
| 05.09.2024 | 40,10 | 40,69 | 40,05 | 40,33 | 0,49% | 100,00 |
| 04.09.2024 | 41,04 | 41,35 | 39,81 | 40,14 | -2,76% | 438,00 |
| 03.09.2024 | 41,26 | 41,55 | 40,49 | 41,28 | 0,00% | 300,00 |
| 02.09.2024 | 41,30 | 41,40 | 41,22 | 41,28 | -0,31% | 71,00 |
| 30.08.2024 | 41,11 | 41,43 | 40,85 | 41,41 | 0,88% | - |
| 29.08.2024 | 40,46 | 41,04 | 40,33 | 41,04 | 1,45% | 130,00 |
| 28.08.2024 | 40,72 | 40,90 | 40,24 | 40,46 | -0,22% | 200,00 |
| 27.08.2024 | 40,73 | 40,86 | 40,33 | 40,55 | -0,37% | 101,00 |
| 26.08.2024 | 40,49 | 41,02 | 40,48 | 40,70 | 0,48% | 10,00 |
| 23.08.2024 | 40,23 | 40,52 | 40,12 | 40,50 | 0,77% | 209,00 |
| 22.08.2024 | 39,93 | 40,40 | 39,93 | 40,19 | 0,63% | 182,00 |
| 21.08.2024 | 39,90 | 40,14 | 39,55 | 39,94 | 0,18% | 302,00 |
| 20.08.2024 | 40,65 | 40,70 | 39,60 | 39,87 | -1,81% | 41,00 |
| 19.08.2024 | 39,94 | 40,62 | 39,75 | 40,60 | 1,36% | 113,00 |
| 16.08.2024 | 40,03 | 40,20 | 39,70 | 40,06 | 0,19% | 44,00 |
| 15.08.2024 | 39,50 | 40,01 | 39,44 | 39,98 | 1,45% | 25,00 |
| 14.08.2024 | 39,26 | 39,49 | 38,80 | 39,41 | 0,57% | 1.771,00 |
| 13.08.2024 | 39,66 | 39,88 | 39,06 | 39,19 | -0,96% | 26,00 |
| 12.08.2024 | 39,62 | 39,82 | 39,42 | 39,57 | -0,11% | - |
| 09.08.2024 | 40,19 | 40,23 | 39,48 | 39,61 | -1,44% | 48,00 |
| 08.08.2024 | 39,26 | 40,20 | 38,98 | 40,19 | 2,11% | 1,00 |
| 07.08.2024 | 39,52 | 40,53 | 39,33 | 39,36 | 0,27% | 102,00 |
| 06.08.2024 | 38,01 | 39,58 | 37,24 | 39,25 | 4,33% | 30,00 |
| 05.08.2024 | 38,23 | 38,35 | 36,76 | 37,62 | -2,79% | 1.359,00 |
| 02.08.2024 | 39,64 | 39,85 | 38,19 | 38,70 | -3,13% | 595,00 |
| 01.08.2024 | 39,78 | 40,18 | 39,66 | 39,95 | 0,76% | 117,00 |
| 31.07.2024 | 39,70 | 40,11 | 39,50 | 39,65 | -0,33% | 237,00 |
| 30.07.2024 | 39,69 | 39,85 | 39,17 | 39,78 | 0,21% | 153,00 |
| 29.07.2024 | 39,31 | 39,74 | 38,99 | 39,70 | 1,41% | 465,00 |
| 26.07.2024 | 38,63 | 39,27 | 38,53 | 39,15 | 1,44% | 425,00 |
| 25.07.2024 | 39,26 | 39,39 | 38,44 | 38,59 | -1,50% | 370,00 |
| 24.07.2024 | 40,54 | 40,74 | 39,06 | 39,18 | -3,53% | 208,00 |
| 23.07.2024 | 41,07 | 41,32 | 40,61 | 40,61 | -1,23% | 309,00 |
| 22.07.2024 | 40,23 | 41,41 | 40,20 | 41,12 | 1,76% | 288,00 |
| 19.07.2024 | 39,78 | 40,58 | 39,57 | 40,41 | 1,69% | 312,00 |
| 18.07.2024 | 39,06 | 40,13 | 38,76 | 39,74 | 1,79% | - |
| 17.07.2024 | 38,83 | 39,24 | 38,62 | 39,04 | 0,43% | 371,00 |
| 16.07.2024 | 39,13 | 39,48 | 38,81 | 38,87 | -0,44% | 117,00 |
| 15.07.2024 | 39,54 | 39,75 | 39,04 | 39,04 | -0,79% | 46,00 |
| 12.07.2024 | 39,32 | 39,65 | 39,22 | 39,35 | 0,24% | 34,00 |
| 11.07.2024 | 39,22 | 39,31 | 38,88 | 39,26 | -0,04% | 218,00 |
| 10.07.2024 | 39,16 | 39,30 | 38,83 | 39,27 | 0,18% | 770,00 |
| 09.07.2024 | 39,08 | 39,49 | 38,93 | 39,20 | 0,17% | - |
| 08.07.2024 | 39,15 | 39,51 | 39,05 | 39,14 | -0,17% | 37,00 |
| 05.07.2024 | 39,62 | 39,84 | 39,03 | 39,20 | -1,15% | 128,00 |
| 04.07.2024 | 39,71 | 39,80 | 39,64 | 39,66 | -0,13% | - |
| 03.07.2024 | 39,36 | 39,85 | 39,18 | 39,71 | 0,83% | 478,00 |
| 02.07.2024 | 39,48 | 39,71 | 39,20 | 39,38 | -0,27% | 47,00 |
| 01.07.2024 | 39,58 | 39,88 | 38,99 | 39,49 | -0,43% | 2.354,00 |
| 28.06.2024 | 39,47 | 39,84 | 39,09 | 39,66 | 0,63% | 234,00 |
| 27.06.2024 | 39,49 | 39,71 | 39,16 | 39,41 | -0,58% | 55,00 |
| 26.06.2024 | 40,07 | 40,31 | 39,45 | 39,64 | -0,86% | 209,00 |
| 25.06.2024 | 40,21 | 40,39 | 39,84 | 39,98 | -0,49% | 1.119,00 |
| 24.06.2024 | 39,68 | 40,21 | 39,04 | 40,18 | 1,97% | 1.208,00 |
| 21.06.2024 | 39,58 | 40,44 | 39,34 | 39,40 | -0,48% | 525,00 |
| 20.06.2024 | 38,93 | 39,70 | 38,86 | 39,59 | 1,98% | 249,00 |
| 19.06.2024 | 38,90 | 38,94 | 38,82 | 38,82 | -0,33% | - |
| 18.06.2024 | 38,53 | 39,06 | 38,19 | 38,95 | 1,30% | 256,00 |
| 17.06.2024 | 38,46 | 38,73 | 38,18 | 38,45 | 0,01% | 103,00 |
| 14.06.2024 | 38,68 | 38,85 | 38,18 | 38,45 | -0,53% | 100,00 |
| 13.06.2024 | 38,42 | 38,83 | 38,26 | 38,65 | 0,38% | 1.081,00 |
| 12.06.2024 | 38,55 | 38,75 | 38,14 | 38,51 | -0,05% | 834,00 |
| 11.06.2024 | 38,46 | 38,77 | 38,22 | 38,53 | 0,00% | 85,00 |
| 10.06.2024 | 37,95 | 38,71 | 37,72 | 38,53 | 2,28% | 477,00 |
| 07.06.2024 | 37,65 | 37,99 | 37,49 | 37,67 | -0,92% | 2,00 |
| 06.06.2024 | 38,19 | 38,43 | 37,76 | 38,02 | -0,72% | 209,00 |
| 05.06.2024 | 38,08 | 38,29 | 37,72 | 38,29 | 0,73% | 81,00 |
| 04.06.2024 | 37,57 | 38,03 | 37,33 | 38,01 | 1,04% | 472,00 |
| 03.06.2024 | 38,35 | 38,51 | 37,39 | 37,62 | -1,76% | 2.516,00 |
| 31.05.2024 | 37,53 | 38,30 | 37,19 | 38,30 | 2,10% | 190,00 |