132,450€
-0,08%
Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 134,95 | 135,83 | 131,70 | 133,10 | 0,15% | - |
| 24.04.2025 | 128,05 | 133,15 | 127,08 | 132,90 | 3,16% | - |
| 23.04.2025 | 126,43 | 136,98 | 126,00 | 128,83 | 3,72% | - |
| 22.04.2025 | 119,35 | 126,45 | 119,28 | 124,20 | 1,49% | - |
| 17.04.2025 | 121,65 | 126,08 | 118,68 | 122,38 | 1,30% | - |
| 16.04.2025 | 124,58 | 127,03 | 119,53 | 120,80 | -4,60% | - |
| 15.04.2025 | 127,78 | 130,10 | 126,33 | 126,63 | -1,00% | - |
| 14.04.2025 | 130,90 | 136,33 | 126,95 | 127,90 | -2,10% | - |
| 11.04.2025 | 132,18 | 132,75 | 125,28 | 130,65 | -0,91% | - |
| 10.04.2025 | 144,10 | 144,55 | 127,73 | 131,85 | -8,93% | - |
| 09.04.2025 | 123,38 | 146,55 | 121,00 | 144,77 | 13,95% | - |
| 08.04.2025 | 134,50 | 140,10 | 124,55 | 127,05 | -4,38% | - |
| 07.04.2025 | 124,98 | 138,98 | 122,85 | 132,88 | 2,65% | - |
| 04.04.2025 | 124,78 | 137,13 | 118,28 | 129,45 | 2,84% | - |
| 03.04.2025 | 136,00 | 137,58 | 121,15 | 125,88 | -17,23% | - |
| 02.04.2025 | 147,05 | 153,25 | 144,98 | 152,08 | 3,31% | - |
| 01.04.2025 | 145,75 | 148,85 | 144,02 | 147,20 | 0,74% | - |
| 31.03.2025 | 146,65 | 147,58 | 142,45 | 146,13 | 0,02% | 200,00 |
| 28.03.2025 | 152,30 | 152,63 | 145,35 | 146,10 | -4,74% | - |
| 27.03.2025 | 153,68 | 155,63 | 150,55 | 153,38 | -1,26% | - |
| 26.03.2025 | 156,52 | 157,18 | 151,95 | 155,33 | -0,91% | - |
| 25.03.2025 | 157,63 | 158,23 | 154,65 | 156,75 | -0,13% | - |
| 24.03.2025 | 152,27 | 158,23 | 152,18 | 156,95 | 3,84% | - |
| 21.03.2025 | 151,90 | 152,90 | 144,93 | 151,15 | -1,11% | - |
| 20.03.2025 | 153,43 | 157,23 | 149,48 | 152,85 | 0,18% | - |
| 19.03.2025 | 157,73 | 163,98 | 136,80 | 152,58 | -2,96% | 6,00 |
| 18.03.2025 | 160,65 | 163,13 | 156,33 | 157,23 | -3,54% | - |
| 17.03.2025 | 153,25 | 165,45 | 152,95 | 163,00 | 2,27% | - |
| 14.03.2025 | 152,83 | 159,43 | 151,93 | 159,38 | 5,77% | - |
| 13.03.2025 | 160,65 | 164,90 | 150,50 | 150,68 | -9,61% | - |
| 12.03.2025 | 160,45 | 168,63 | 159,73 | 166,70 | 4,99% | - |
| 11.03.2025 | 170,90 | 171,63 | 150,88 | 158,77 | -6,77% | - |
| 10.03.2025 | 177,25 | 178,02 | 169,13 | 170,30 | -2,00% | - |
| 07.03.2025 | 168,68 | 175,05 | 165,25 | 173,77 | 2,72% | - |
| 06.03.2025 | 173,65 | 175,80 | 168,63 | 169,18 | -2,68% | - |
| 05.03.2025 | 173,55 | 174,15 | 168,43 | 173,83 | 0,55% | - |
| 04.03.2025 | 179,27 | 179,30 | 167,52 | 172,88 | -3,39% | - |
| 03.03.2025 | 187,20 | 187,60 | 178,08 | 178,95 | -4,51% | - |
| 28.02.2025 | 185,05 | 187,75 | 183,25 | 187,40 | 1,41% | - |
| 27.02.2025 | 189,70 | 194,70 | 184,58 | 184,80 | -2,31% | - |
| 26.02.2025 | 187,55 | 193,80 | 187,15 | 189,18 | 1,33% | 26,00 |
| 25.02.2025 | 185,95 | 189,15 | 183,95 | 186,70 | 0,39% | - |
| 24.02.2025 | 186,90 | 189,45 | 182,15 | 185,98 | -0,29% | - |
| 21.02.2025 | 199,45 | 201,65 | 185,85 | 186,52 | -6,35% | - |
| 20.02.2025 | 204,40 | 205,35 | 197,70 | 199,18 | -2,79% | - |
| 19.02.2025 | 208,35 | 208,95 | 198,75 | 204,90 | -1,61% | - |
| 18.02.2025 | 206,15 | 208,40 | 202,90 | 208,25 | 1,24% | - |
| 17.02.2025 | 204,80 | 205,85 | 204,60 | 205,70 | 2,64% | - |
| 14.02.2025 | 197,75 | 200,40 | 197,75 | 200,40 | 1,88% | - |
| 13.02.2025 | 195,05 | 196,70 | 195,05 | 196,70 | 0,77% | - |
| 12.02.2025 | 198,30 | 198,30 | 195,20 | 195,20 | -1,88% | - |
| 11.02.2025 | 202,10 | 202,10 | 198,95 | 198,95 | -1,90% | - |
| 10.02.2025 | 200,30 | 202,80 | 200,30 | 202,80 | 2,40% | - |
| 07.02.2025 | 202,50 | 202,50 | 198,05 | 198,05 | -2,44% | - |
| 06.02.2025 | 201,30 | 203,00 | 201,30 | 203,00 | 0,84% | - |
| 05.02.2025 | 199,15 | 201,60 | 199,15 | 201,30 | 0,60% | 25,00 |
| 04.02.2025 | 198,05 | 200,60 | 196,85 | 200,10 | 1,01% | - |
| 03.02.2025 | 202,10 | 202,10 | 196,80 | 198,10 | -5,26% | - |
| 31.01.2025 | 209,10 | 209,10 | 209,10 | 209,10 | 0,19% | - |
| 30.01.2025 | 207,60 | 208,70 | 207,60 | 208,70 | 0,87% | - |
| 29.01.2025 | 205,00 | 206,90 | 205,00 | 206,90 | 0,88% | - |
| 28.01.2025 | 201,30 | 205,10 | 201,30 | 205,10 | 1,23% | - |
| 24.01.2025 | 201,60 | 202,60 | 201,00 | 202,60 | 0,75% | - |
| 23.01.2025 | 202,90 | 203,30 | 201,00 | 201,10 | -0,69% | - |
| 22.01.2025 | 200,80 | 203,30 | 200,80 | 202,50 | 1,05% | - |
| 21.01.2025 | 195,35 | 200,40 | 195,35 | 200,40 | 2,22% | - |
| 20.01.2025 | 196,05 | 196,05 | 196,05 | 196,05 | 1,82% | - |
| 17.01.2025 | 192,55 | 192,55 | 192,55 | 192,55 | -0,36% | - |
| 16.01.2025 | 192,55 | 193,25 | 192,55 | 193,25 | 0,18% | - |
| 15.01.2025 | 186,55 | 193,55 | 186,55 | 192,90 | 3,32% | 15,00 |
| 14.01.2025 | 190,05 | 190,35 | 186,60 | 186,70 | -2,07% | - |
| 13.01.2025 | 191,65 | 191,65 | 190,65 | 190,65 | -0,83% | - |
| 10.01.2025 | 188,65 | 192,25 | 188,65 | 192,25 | 2,32% | - |
| 09.01.2025 | 187,90 | 187,90 | 187,90 | 187,90 | 1,08% | - |
| 08.01.2025 | 185,90 | 185,90 | 185,90 | 185,90 | -2,57% | - |
| 07.01.2025 | 191,80 | 191,80 | 190,80 | 190,80 | 1,62% | - |
| 06.01.2025 | 186,05 | 187,75 | 186,05 | 187,75 | 0,83% | 20,00 |
| 03.01.2025 | 182,25 | 186,20 | 182,25 | 186,20 | 2,53% | - |
| 02.01.2025 | 178,35 | 183,05 | 178,35 | 181,60 | 2,34% | 1,00 |
| 30.12.2024 | 177,45 | 177,45 | 177,45 | 177,45 | -1,22% | - |
| 27.12.2024 | 179,65 | 179,65 | 179,65 | 179,65 | 1,18% | - |
| 23.12.2024 | 176,05 | 177,55 | 176,05 | 177,55 | 2,99% | - |
| 22.12.2024 | 172,40 | 172,40 | 172,40 | 172,40 | -2,57% | - |
| 19.12.2024 | 176,95 | 176,95 | 176,95 | 176,95 | -6,00% | - |
| 18.12.2024 | 188,25 | 188,25 | 188,25 | 188,25 | 0,16% | - |
| 17.12.2024 | 183,65 | 187,95 | 183,65 | 187,95 | 0,83% | - |
| 13.12.2024 | 186,85 | 187,40 | 184,90 | 186,40 | 2,22% | - |
| 12.12.2024 | 180,25 | 182,35 | 177,65 | 182,35 | 0,52% | - |
| 11.12.2024 | 176,80 | 182,05 | 176,80 | 181,40 | 2,23% | - |
| 10.12.2024 | 179,40 | 179,40 | 177,45 | 177,45 | -0,39% | - |
| 09.12.2024 | 178,20 | 178,20 | 178,15 | 178,15 | 3,28% | - |
| 06.12.2024 | 172,50 | 172,50 | 172,50 | 172,50 | -0,09% | - |
| 05.12.2024 | 177,35 | 177,35 | 172,65 | 172,65 | -2,13% | - |
| 04.12.2024 | 173,20 | 176,40 | 173,20 | 176,40 | 1,91% | 3,00 |
| 03.12.2024 | 168,30 | 173,10 | 168,30 | 173,10 | 2,46% | - |
| 02.12.2024 | 162,55 | 168,95 | 161,50 | 168,95 | 4,42% | - |
| 29.11.2024 | 161,80 | 161,80 | 161,80 | 161,80 | -0,25% | - |
| 28.11.2024 | 162,05 | 162,20 | 162,05 | 162,20 | 0,12% | - |
| 27.11.2024 | 165,50 | 165,50 | 162,00 | 162,00 | -2,47% | - |
| 26.11.2024 | 169,20 | 169,20 | 166,10 | 166,10 | 0,94% | - |