51,525€
2,66%
Echtzeit-Aktienkurs The Williams Companies Inc.
Bid:
Ask:
Aktienkurse zur The Williams Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 50,31 | 51,69 | 49,95 | 51,61 | 2,90% | 101,00 |
| 06.11.2025 | 49,96 | 50,59 | 49,80 | 50,16 | -0,10% | 180,00 |
| 05.11.2025 | 49,27 | 50,85 | 48,94 | 50,21 | 1,22% | 116,00 |
| 04.11.2025 | 49,64 | 51,12 | 48,78 | 49,60 | -3,35% | 32,00 |
| 03.11.2025 | 50,15 | 51,37 | 49,80 | 51,32 | 1,94% | 148,00 |
| 31.10.2025 | 49,78 | 50,38 | 49,64 | 50,35 | 0,94% | 155,00 |
| 30.10.2025 | 49,06 | 50,31 | 48,88 | 49,88 | 1,44% | - |
| 29.10.2025 | 49,50 | 49,82 | 49,14 | 49,17 | -0,65% | 725,00 |
| 28.10.2025 | 49,43 | 49,77 | 49,00 | 49,49 | -0,58% | 577,00 |
| 27.10.2025 | 49,45 | 49,97 | 49,23 | 49,78 | 0,15% | 1.117,00 |
| 24.10.2025 | 50,94 | 51,14 | 49,21 | 49,71 | -3,19% | 1.161,00 |
| 23.10.2025 | 53,57 | 54,28 | 51,17 | 51,35 | -4,22% | 1.491,00 |
| 22.10.2025 | 53,75 | 54,10 | 52,61 | 53,61 | -0,89% | 292,00 |
| 21.10.2025 | 54,20 | 55,17 | 53,92 | 54,09 | -0,15% | 375,00 |
| 20.10.2025 | 53,80 | 54,46 | 53,59 | 54,17 | 1,46% | 990,00 |
| 17.10.2025 | 53,63 | 54,01 | 52,89 | 53,39 | -0,86% | 260,00 |
| 16.10.2025 | 54,74 | 55,34 | 53,86 | 53,86 | -1,72% | 370,00 |
| 15.10.2025 | 53,78 | 55,28 | 53,48 | 54,80 | 2,20% | 354,00 |
| 14.10.2025 | 53,58 | 54,15 | 53,44 | 53,62 | -1,22% | 95,00 |
| 13.10.2025 | 54,39 | 54,72 | 53,94 | 54,28 | -0,15% | 4,00 |
| 10.10.2025 | 54,54 | 55,73 | 54,33 | 54,36 | -0,62% | - |
| 09.10.2025 | 54,54 | 55,71 | 54,43 | 54,70 | 0,39% | 37,00 |
| 08.10.2025 | 55,09 | 55,44 | 54,40 | 54,49 | -0,34% | 68,00 |
| 07.10.2025 | 54,30 | 55,01 | 54,23 | 54,68 | 0,68% | 184,00 |
| 06.10.2025 | 55,06 | 55,67 | 54,31 | 54,31 | -1,59% | - |
| 03.10.2025 | 54,77 | 55,39 | 54,31 | 55,19 | 1,03% | 484,00 |
| 02.10.2025 | 54,53 | 55,88 | 53,98 | 54,62 | 0,53% | 1,00 |
| 01.10.2025 | 53,63 | 54,37 | 53,40 | 54,33 | 0,46% | 94,00 |
| 30.09.2025 | 54,49 | 54,51 | 53,65 | 54,08 | -0,88% | 63,00 |
| 29.09.2025 | 54,70 | 55,09 | 53,70 | 54,56 | -0,18% | 146,00 |
| 26.09.2025 | 54,23 | 55,11 | 54,06 | 54,66 | 0,62% | 175,00 |
| 25.09.2025 | 53,57 | 54,38 | 53,27 | 54,33 | 1,49% | - |
| 24.09.2025 | 52,13 | 54,01 | 52,08 | 53,53 | 2,55% | - |
| 23.09.2025 | 51,01 | 52,39 | 50,99 | 52,20 | 1,58% | 214,00 |
| 22.09.2025 | 51,17 | 51,44 | 50,64 | 51,39 | -0,02% | 71,00 |
| 19.09.2025 | 51,28 | 52,09 | 51,07 | 51,40 | 0,20% | 1,00 |
| 18.09.2025 | 50,18 | 51,57 | 49,99 | 51,30 | 3,76% | - |
| 17.09.2025 | 48,85 | 49,84 | 48,47 | 49,44 | 1,32% | 37,00 |
| 16.09.2025 | 49,63 | 49,66 | 48,64 | 48,79 | -2,35% | - |
| 15.09.2025 | 50,18 | 50,43 | 49,83 | 49,97 | -0,80% | 46,00 |
| 12.09.2025 | 50,17 | 50,37 | 49,80 | 50,37 | 0,12% | 103,00 |
| 11.09.2025 | 50,27 | 50,58 | 50,25 | 50,31 | 0,64% | - |
| 10.09.2025 | 49,13 | 50,43 | 48,98 | 49,99 | 1,73% | - |
| 09.09.2025 | 48,31 | 49,51 | 48,31 | 49,14 | 1,56% | 1.123,00 |
| 08.09.2025 | 48,82 | 49,16 | 48,11 | 48,39 | -0,77% | - |
| 05.09.2025 | 49,38 | 49,39 | 47,80 | 48,76 | -1,23% | - |
| 04.09.2025 | 49,50 | 50,22 | 49,12 | 49,37 | -0,28% | - |
| 03.09.2025 | 49,13 | 49,67 | 48,91 | 49,51 | 0,55% | 40,00 |
| 02.09.2025 | 49,37 | 49,67 | 48,80 | 49,24 | -0,45% | 219,00 |
| 01.09.2025 | 49,36 | 49,51 | 49,15 | 49,46 | 0,05% | 108,00 |
| 29.08.2025 | 49,63 | 49,67 | 49,22 | 49,44 | -0,40% | - |
| 28.08.2025 | 49,46 | 49,73 | 48,73 | 49,63 | 0,35% | 14,00 |
| 27.08.2025 | 49,19 | 49,59 | 49,10 | 49,46 | 0,86% | 50,00 |
| 26.08.2025 | 48,81 | 49,13 | 48,49 | 49,04 | 0,11% | - |
| 25.08.2025 | 48,76 | 49,09 | 48,42 | 48,99 | 0,72% | 799,00 |
| 22.08.2025 | 49,85 | 50,03 | 48,57 | 48,64 | -2,33% | 250,00 |
| 21.08.2025 | 49,11 | 50,00 | 48,73 | 49,80 | 1,46% | 401,00 |
| 20.08.2025 | 48,54 | 49,37 | 48,46 | 49,08 | 1,14% | 175,00 |
| 19.08.2025 | 48,42 | 48,66 | 47,82 | 48,53 | 0,18% | 160,00 |
| 18.08.2025 | 49,14 | 49,42 | 48,24 | 48,44 | -1,31% | 30,00 |
| 15.08.2025 | 49,54 | 49,95 | 49,01 | 49,09 | -0,37% | 3,00 |
| 14.08.2025 | 49,40 | 49,79 | 49,08 | 49,27 | -0,34% | 232,00 |
| 13.08.2025 | 49,43 | 49,64 | 48,62 | 49,44 | -0,16% | 100,00 |
| 12.08.2025 | 50,00 | 50,20 | 48,68 | 49,52 | -0,97% | 209,00 |
| 11.08.2025 | 49,70 | 50,56 | 49,25 | 50,00 | 0,59% | 824,00 |
| 08.08.2025 | 49,74 | 50,19 | 49,16 | 49,71 | 0,12% | 82,00 |
| 07.08.2025 | 50,24 | 50,98 | 49,53 | 49,65 | -1,34% | 2,00 |
| 06.08.2025 | 51,17 | 51,23 | 49,66 | 50,33 | -1,41% | 344,00 |
| 05.08.2025 | 51,85 | 51,85 | 49,24 | 51,05 | -2,02% | - |
| 04.08.2025 | 52,26 | 52,75 | 51,66 | 52,10 | 0,08% | 97,00 |
| 01.08.2025 | 52,33 | 52,54 | 51,14 | 52,06 | -0,77% | 26,00 |
| 31.07.2025 | 51,90 | 53,13 | 51,59 | 52,46 | 1,12% | - |
| 30.07.2025 | 51,03 | 51,91 | 50,88 | 51,88 | 1,79% | 124,00 |
| 29.07.2025 | 49,75 | 51,18 | 49,63 | 50,97 | 2,74% | 212,00 |
| 28.07.2025 | 49,45 | 50,02 | 49,33 | 49,61 | 0,74% | 127,00 |
| 25.07.2025 | 50,10 | 50,37 | 49,16 | 49,25 | -1,43% | 201,00 |
| 24.07.2025 | 48,87 | 50,09 | 48,81 | 49,97 | 1,94% | 1.148,00 |
| 23.07.2025 | 49,05 | 49,41 | 48,57 | 49,02 | 0,34% | - |
| 22.07.2025 | 49,36 | 49,75 | 48,82 | 48,85 | -0,91% | 150,00 |
| 21.07.2025 | 51,07 | 51,35 | 49,24 | 49,30 | -3,51% | 245,00 |
| 18.07.2025 | 50,12 | 51,51 | 49,71 | 51,10 | 1,97% | 23,00 |
| 17.07.2025 | 50,27 | 50,73 | 49,66 | 50,11 | -0,31% | 197,00 |
| 16.07.2025 | 50,15 | 50,66 | 49,81 | 50,27 | -0,22% | - |
| 15.07.2025 | 50,57 | 50,64 | 49,42 | 50,38 | -0,53% | 54,00 |
| 14.07.2025 | 49,61 | 50,67 | 49,58 | 50,65 | 1,65% | 4,00 |
| 11.07.2025 | 49,24 | 50,03 | 48,89 | 49,82 | 0,82% | 136,00 |
| 10.07.2025 | 49,19 | 49,48 | 48,38 | 49,42 | 0,07% | 209,00 |
| 09.07.2025 | 49,22 | 49,78 | 48,83 | 49,38 | 0,41% | 74,00 |
| 08.07.2025 | 49,82 | 49,92 | 48,56 | 49,18 | -1,55% | 1.598,00 |
| 07.07.2025 | 49,73 | 50,25 | 49,69 | 49,96 | 0,82% | 154,00 |
| 04.07.2025 | 49,70 | 49,70 | 49,41 | 49,55 | -0,72% | 50,00 |
| 03.07.2025 | 50,21 | 50,86 | 49,40 | 49,91 | -0,37% | 499,00 |
| 02.07.2025 | 49,84 | 50,47 | 49,19 | 50,10 | 0,55% | 37,00 |
| 01.07.2025 | 53,25 | 53,51 | 49,59 | 49,82 | -6,61% | 667,00 |
| 30.06.2025 | 53,33 | 54,10 | 53,11 | 53,35 | -0,37% | 428,00 |
| 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 |