63,600€
-0,73%
Echtzeit-Aktienkurs Williams Companies
Bid:
Ask:
Aktienkurse zur Williams Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 63,75 | 64,45 | 63,47 | 63,50 | -0,89% | 21,00 |
| 27.08.2026 | 63,95 | 64,35 | 62,43 | 64,07 | 0,31% | 140,00 |
| 26.08.2026 | 60,91 | 64,77 | 60,71 | 63,87 | 3,80% | 116,00 |
| 25.08.2026 | 60,91 | 61,71 | 60,46 | 61,53 | 1,02% | 603,00 |
| 24.08.2026 | 60,39 | 61,32 | 59,65 | 60,91 | 0,46% | 909,00 |
| 21.08.2026 | 61,35 | 61,88 | 59,91 | 60,63 | -1,27% | 129,00 |
| 20.08.2026 | 62,82 | 63,44 | 60,95 | 61,41 | -2,24% | 148,00 |
| 19.08.2026 | 64,79 | 64,96 | 62,67 | 62,82 | -3,06% | 103,00 |
| 18.08.2026 | 63,35 | 65,44 | 63,00 | 64,80 | 1,89% | 729,00 |
| 17.08.2026 | 64,81 | 64,96 | 63,58 | 63,60 | -1,99% | 1.439,00 |
| 14.08.2026 | 63,28 | 65,03 | 62,99 | 64,89 | 2,06% | 544,00 |
| 13.08.2026 | 63,99 | 64,27 | 63,40 | 63,58 | -0,55% | 4,00 |
| 12.08.2026 | 62,66 | 64,00 | 62,49 | 63,93 | 2,03% | 32,00 |
| 11.08.2026 | 62,24 | 63,06 | 62,07 | 62,66 | 0,85% | 190,00 |
| 10.08.2026 | 60,95 | 62,21 | 60,58 | 62,13 | 1,89% | 53,00 |
| 07.08.2026 | 62,18 | 62,62 | 60,81 | 60,98 | -2,29% | 611,00 |
| 06.08.2026 | 62,32 | 63,44 | 61,82 | 62,41 | 0,60% | 93,00 |
| 05.08.2026 | 62,22 | 62,74 | 61,44 | 62,04 | -0,55% | 167,00 |
| 04.08.2026 | 62,18 | 62,91 | 59,46 | 62,38 | 2,11% | 335,00 |
| 03.08.2026 | 62,76 | 62,76 | 60,62 | 61,09 | -1,89% | 126,00 |
| 31.07.2026 | 61,91 | 62,31 | 61,52 | 62,27 | 1,80% | 70,00 |
| 30.07.2026 | 61,27 | 61,79 | 60,60 | 61,17 | -0,62% | 960,00 |
| 29.07.2026 | 61,49 | 62,80 | 61,44 | 61,55 | -0,11% | 313,00 |
| 28.07.2026 | 62,27 | 63,38 | 60,75 | 61,62 | -1,52% | 1.150,00 |
| 27.07.2026 | 65,14 | 65,39 | 62,54 | 62,57 | -3,92% | 651,00 |
| 24.07.2026 | 66,15 | 67,11 | 65,12 | 65,12 | -1,27% | 118,00 |
| 23.07.2026 | 65,04 | 66,67 | 64,84 | 65,96 | 1,20% | 143,00 |
| 22.07.2026 | 64,28 | 65,77 | 64,08 | 65,18 | 1,40% | 76,00 |
| 21.07.2026 | 65,19 | 65,44 | 63,80 | 64,28 | -1,06% | 128,00 |
| 20.07.2026 | 64,05 | 66,12 | 63,60 | 64,97 | 1,88% | 125,00 |
| 17.07.2026 | 65,29 | 66,06 | 63,67 | 63,77 | -2,76% | 58,00 |
| 16.07.2026 | 64,88 | 66,33 | 64,62 | 65,58 | 1,28% | - |
| 15.07.2026 | 66,51 | 67,28 | 64,69 | 64,75 | -2,48% | 284,00 |
| 14.07.2026 | 65,29 | 66,62 | 64,85 | 66,40 | 1,45% | 89,00 |
| 13.07.2026 | 65,53 | 66,92 | 63,76 | 65,45 | 0,35% | 578,00 |
| 10.07.2026 | 65,94 | 66,46 | 64,82 | 65,22 | -1,76% | 58,00 |
| 09.07.2026 | 66,03 | 66,84 | 65,46 | 66,39 | 0,76% | 13,00 |
| 08.07.2026 | 65,69 | 67,14 | 65,04 | 65,89 | 0,26% | 844,00 |
| 07.07.2026 | 63,72 | 65,73 | 63,52 | 65,72 | 3,81% | 160,00 |
| 06.07.2026 | 64,19 | 64,74 | 63,31 | 63,31 | -0,99% | 1.205,00 |
| 03.07.2026 | 64,00 | 64,19 | 63,64 | 63,94 | 0,77% | 60,00 |
| 02.07.2026 | 63,90 | 64,46 | 63,03 | 63,45 | -0,33% | 890,00 |
| 01.07.2026 | 64,96 | 65,60 | 63,53 | 63,66 | -2,72% | 129,00 |
| 30.06.2026 | 65,97 | 66,24 | 65,23 | 65,44 | -0,24% | 164,00 |
| 29.06.2026 | 68,57 | 68,75 | 64,73 | 65,60 | -4,57% | 1.273,00 |
| 26.06.2026 | 67,96 | 69,28 | 67,66 | 68,74 | 1,09% | 264,00 |
| 25.06.2026 | 66,37 | 68,35 | 66,37 | 68,00 | 1,96% | 100,00 |
| 24.06.2026 | 66,63 | 67,01 | 65,85 | 66,69 | 0,71% | 1.456,00 |
| 23.06.2026 | 65,40 | 66,41 | 64,62 | 66,22 | 0,41% | 316,00 |
| 22.06.2026 | 63,85 | 66,34 | 63,64 | 65,95 | 4,35% | 267,00 |
| 19.06.2026 | 63,80 | 63,86 | 63,16 | 63,20 | -0,80% | 68,00 |
| 18.06.2026 | 62,15 | 63,74 | 60,70 | 63,71 | 3,12% | 455,00 |
| 17.06.2026 | 61,28 | 61,88 | 60,96 | 61,78 | 1,10% | 511,00 |
| 16.06.2026 | 61,75 | 61,92 | 60,67 | 61,11 | -1,16% | 425,00 |
| 15.06.2026 | 61,90 | 62,19 | 60,33 | 61,83 | -0,61% | 861,00 |
| 12.06.2026 | 61,51 | 62,90 | 60,72 | 62,21 | -0,45% | 122,00 |
| 11.06.2026 | 62,79 | 63,16 | 62,07 | 62,49 | -0,60% | 398,00 |
| 10.06.2026 | 61,91 | 63,11 | 61,45 | 62,87 | 1,70% | - |
| 09.06.2026 | 62,09 | 62,70 | 61,13 | 61,82 | -0,99% | 120,00 |
| 08.06.2026 | 62,17 | 62,72 | 62,17 | 62,44 | -0,83% | 157,00 |
| 05.06.2026 | 62,63 | 63,08 | 61,99 | 62,96 | 1,56% | 73,00 |
| 04.06.2026 | 61,89 | 62,23 | 61,40 | 61,99 | 0,19% | 96,00 |
| 03.06.2026 | 61,29 | 61,92 | 61,17 | 61,87 | 0,75% | 80,00 |
| 02.06.2026 | 59,96 | 61,41 | 59,60 | 61,41 | -0,20% | 370,00 |
| 01.06.2026 | 61,33 | 61,90 | 61,23 | 61,53 | 0,23% | 47,00 |
| 29.05.2026 | 62,88 | 62,89 | 61,01 | 61,39 | -2,26% | 71,00 |
| 28.05.2026 | 64,12 | 64,53 | 62,79 | 62,81 | -3,28% | 100,00 |
| 27.05.2026 | 65,68 | 66,18 | 64,13 | 64,94 | -1,80% | 131,00 |
| 26.05.2026 | 67,21 | 67,56 | 65,95 | 66,13 | -1,87% | 3,00 |
| 25.05.2026 | 67,88 | 67,88 | 66,92 | 67,39 | -0,25% | 120,00 |
| 22.05.2026 | 66,86 | 67,65 | 66,54 | 67,56 | 1,40% | 5,00 |
| 21.05.2026 | 66,93 | 67,67 | 66,43 | 66,63 | -0,34% | - |
| 20.05.2026 | 68,42 | 69,05 | 66,73 | 66,86 | -2,02% | 94,00 |
| 19.05.2026 | 66,62 | 68,44 | 66,48 | 68,24 | 2,77% | 130,00 |
| 18.05.2026 | 66,87 | 67,24 | 66,14 | 66,40 | -0,45% | 2,00 |
| 15.05.2026 | 66,51 | 67,59 | 66,30 | 66,70 | 2,90% | 107,00 |
| 14.05.2026 | 64,82 | 65,20 | 64,70 | 64,82 | 0,70% | - |
| 13.05.2026 | 63,68 | 64,42 | 63,47 | 64,37 | 0,91% | - |
| 12.05.2026 | 63,31 | 64,05 | 63,03 | 63,79 | 1,79% | 87,00 |
| 11.05.2026 | 61,14 | 62,77 | 60,99 | 62,67 | 1,49% | 190,00 |
| 08.05.2026 | 62,21 | 62,44 | 61,40 | 61,75 | -0,15% | 115,00 |
| 07.05.2026 | 62,87 | 63,18 | 61,09 | 61,84 | -1,70% | 527,00 |
| 06.05.2026 | 65,00 | 65,02 | 62,64 | 62,91 | -4,44% | 117,00 |
| 05.05.2026 | 64,73 | 66,15 | 62,87 | 65,83 | 2,08% | 266,00 |
| 04.05.2026 | 64,66 | 65,17 | 63,83 | 64,49 | -0,88% | 420,00 |
| 30.04.2026 | 62,27 | 65,07 | 61,78 | 65,06 | 3,73% | 1.370,00 |
| 29.04.2026 | 62,57 | 63,04 | 62,34 | 62,72 | 0,55% | 72,00 |
| 28.04.2026 | 61,19 | 62,76 | 61,11 | 62,38 | 2,18% | 238,00 |
| 27.04.2026 | 61,44 | 61,92 | 60,74 | 61,05 | -0,70% | 50,00 |
| 24.04.2026 | 61,29 | 61,54 | 60,74 | 61,48 | 0,15% | 60,00 |
| 23.04.2026 | 60,40 | 61,60 | 60,35 | 61,39 | 1,59% | 267,00 |
| 22.04.2026 | 60,32 | 60,84 | 59,50 | 60,43 | 1,41% | 75,00 |
| 21.04.2026 | 60,34 | 60,99 | 59,37 | 59,59 | -1,16% | 183,00 |
| 20.04.2026 | 61,50 | 62,05 | 60,07 | 60,29 | 0,60% | 139,00 |
| 17.04.2026 | 60,28 | 60,36 | 58,37 | 59,93 | -0,22% | 75,00 |
| 16.04.2026 | 60,13 | 60,87 | 59,69 | 60,06 | 0,15% | 111,00 |
| 15.04.2026 | 60,55 | 60,90 | 59,91 | 59,97 | -1,06% | 114,00 |
| 14.04.2026 | 60,74 | 60,82 | 59,26 | 60,61 | -0,13% | 1.230,00 |
| 13.04.2026 | 62,99 | 63,60 | 60,46 | 60,69 | -1,17% | 2.421,00 |
| 10.04.2026 | 61,96 | 62,28 | 61,30 | 61,41 | -1,11% | 156,00 |