196,700€
0,77%
Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
13.02.2025 | 195,77 | 199,38 | 195,27 | 197,95 | 0,94% | - |
12.02.2025 | 199,20 | 199,25 | 193,73 | 196,10 | -1,58% | - |
11.02.2025 | 202,70 | 203,70 | 198,43 | 199,25 | -1,90% | - |
10.02.2025 | 201,25 | 203,90 | 200,10 | 203,10 | 1,30% | - |
07.02.2025 | 203,25 | 204,35 | 197,85 | 200,50 | -1,23% | - |
06.02.2025 | 201,95 | 205,50 | 201,85 | 203,00 | 0,82% | - |
05.02.2025 | 199,77 | 203,90 | 199,27 | 201,35 | 0,52% | 200,00 |
04.02.2025 | 198,55 | 201,60 | 197,20 | 200,30 | 0,87% | - |
03.02.2025 | 203,35 | 204,45 | 194,48 | 198,58 | -2,52% | - |
31.01.2025 | 209,55 | 210,25 | 202,85 | 203,70 | -2,49% | - |
30.01.2025 | 208,40 | 211,00 | 206,80 | 208,90 | 0,38% | - |
29.01.2025 | 205,65 | 209,00 | 205,60 | 208,10 | 1,34% | - |
28.01.2025 | 202,15 | 206,00 | 202,00 | 205,35 | 1,73% | - |
27.01.2025 | 202,55 | 202,90 | 198,35 | 201,85 | -0,79% | - |
24.01.2025 | 202,35 | 204,05 | 200,95 | 203,45 | 0,10% | - |
23.01.2025 | 203,70 | 204,45 | 201,20 | 203,25 | -0,22% | - |
22.01.2025 | 201,65 | 204,30 | 200,90 | 203,70 | 1,19% | - |
21.01.2025 | 196,02 | 201,70 | 195,77 | 201,30 | 2,99% | - |
20.01.2025 | 196,83 | 197,02 | 195,18 | 195,45 | -0,96% | - |
17.01.2025 | 193,23 | 198,80 | 193,13 | 197,35 | 2,10% | - |
16.01.2025 | 193,18 | 195,10 | 191,45 | 193,30 | 0,30% | - |
15.01.2025 | 187,20 | 194,33 | 186,88 | 192,73 | 3,13% | 30,00 |
14.01.2025 | 190,75 | 193,60 | 184,63 | 186,88 | -2,22% | - |
13.01.2025 | 192,48 | 192,80 | 187,58 | 191,13 | -0,61% | - |
10.01.2025 | 189,38 | 193,73 | 187,25 | 192,30 | 1,68% | - |
09.01.2025 | 188,70 | 190,50 | 188,43 | 189,13 | 0,25% | - |
08.01.2025 | 189,05 | 189,80 | 185,52 | 188,65 | -0,09% | - |
07.01.2025 | 192,52 | 194,18 | 185,77 | 188,83 | -2,04% | - |
06.01.2025 | 186,80 | 193,00 | 185,38 | 192,75 | 3,14% | 20,00 |
03.01.2025 | 182,83 | 186,88 | 181,90 | 186,88 | 2,29% | - |
02.01.2025 | 178,95 | 183,45 | 178,83 | 182,70 | 3,67% | 2,00 |
30.12.2024 | 177,93 | 178,88 | 176,23 | 176,23 | -1,23% | - |
27.12.2024 | 180,13 | 181,23 | 177,73 | 178,43 | -0,47% | - |
23.12.2024 | 176,55 | 179,88 | 175,18 | 179,27 | 1,80% | - |
20.12.2024 | 173,05 | 178,18 | 169,43 | 176,10 | 1,69% | - |
19.12.2024 | 177,40 | 178,95 | 171,77 | 173,18 | -3,54% | - |
18.12.2024 | 188,98 | 189,83 | 179,30 | 179,52 | -5,04% | - |
17.12.2024 | 184,35 | 190,25 | 182,80 | 189,05 | 2,37% | - |
16.12.2024 | 186,25 | 187,98 | 183,83 | 184,68 | -0,93% | - |
13.12.2024 | 187,55 | 189,35 | 182,55 | 186,40 | 1,93% | - |
12.12.2024 | 180,93 | 183,25 | 178,05 | 182,88 | 0,66% | - |
11.12.2024 | 177,40 | 183,27 | 176,00 | 181,68 | 2,42% | - |
10.12.2024 | 180,02 | 180,68 | 176,08 | 177,38 | -1,58% | - |
09.12.2024 | 178,88 | 182,35 | 177,90 | 180,23 | 0,85% | - |
06.12.2024 | 172,90 | 179,88 | 172,27 | 178,70 | 3,37% | - |
05.12.2024 | 177,88 | 177,88 | 171,75 | 172,88 | -2,76% | - |
04.12.2024 | 173,40 | 178,15 | 173,35 | 177,77 | 2,63% | 6,00 |
03.12.2024 | 168,98 | 173,77 | 167,23 | 173,23 | 2,55% | - |
02.12.2024 | 163,18 | 170,75 | 163,15 | 168,93 | 4,18% | - |
29.11.2024 | 162,45 | 167,55 | 161,48 | 162,15 | -0,40% | - |
28.11.2024 | 162,65 | 162,90 | 162,48 | 162,80 | 0,35% | - |
27.11.2024 | 166,10 | 166,13 | 160,85 | 162,23 | -2,29% | - |
26.11.2024 | 169,83 | 169,95 | 165,05 | 166,02 | -2,08% | - |
25.11.2024 | 165,05 | 172,83 | 164,85 | 169,55 | 2,77% | - |
22.11.2024 | 164,83 | 169,10 | 163,43 | 164,98 | 0,20% | - |
21.11.2024 | 166,08 | 167,43 | 161,20 | 164,65 | -0,86% | 6,00 |
20.11.2024 | 130,52 | 172,58 | 125,48 | 166,08 | 28,19% | 75,00 |
19.11.2024 | 126,48 | 130,68 | 124,98 | 129,55 | 2,51% | - |
18.11.2024 | 124,00 | 128,08 | 123,33 | 126,38 | 1,83% | 20,00 |
15.11.2024 | 123,50 | 124,95 | 122,38 | 124,10 | -0,20% | - |
14.11.2024 | 122,63 | 124,55 | 122,05 | 124,35 | 1,34% | - |
13.11.2024 | 121,30 | 124,80 | 121,00 | 122,70 | 0,95% | - |
12.11.2024 | 122,00 | 125,50 | 121,08 | 121,55 | -0,25% | - |
11.11.2024 | 121,25 | 124,68 | 121,25 | 121,85 | 0,62% | - |
08.11.2024 | 124,25 | 124,85 | 121,03 | 121,10 | -2,30% | - |
07.11.2024 | 120,73 | 124,55 | 118,80 | 123,95 | 2,80% | - |
06.11.2024 | 127,85 | 128,63 | 117,13 | 120,58 | -2,29% | - |
05.11.2024 | 124,45 | 124,48 | 121,10 | 123,40 | -0,78% | - |
04.11.2024 | 121,35 | 127,80 | 120,90 | 124,38 | 0,12% | - |
01.11.2024 | 124,28 | 125,20 | 121,73 | 124,23 | -0,46% | - |
31.10.2024 | 121,40 | 126,75 | 120,33 | 124,80 | 2,91% | - |
30.10.2024 | 122,40 | 124,18 | 119,48 | 121,28 | -4,11% | - |
29.10.2024 | 122,53 | 126,53 | 118,90 | 126,48 | 2,49% | - |
28.10.2024 | 125,28 | 127,75 | 122,33 | 123,40 | -1,16% | - |
25.10.2024 | 127,03 | 128,18 | 124,58 | 124,85 | -1,73% | - |
24.10.2024 | 128,02 | 129,20 | 126,60 | 127,05 | -0,94% | - |
23.10.2024 | 129,10 | 131,65 | 127,58 | 128,25 | -1,08% | - |
22.10.2024 | 128,93 | 129,90 | 124,80 | 129,65 | 0,35% | - |
21.10.2024 | 132,60 | 133,38 | 128,93 | 129,20 | -2,53% | - |
18.10.2024 | 130,77 | 132,60 | 130,18 | 132,55 | 0,76% | - |
17.10.2024 | 138,93 | 140,15 | 131,52 | 131,55 | -5,36% | - |
16.10.2024 | 135,93 | 139,80 | 135,88 | 139,00 | 2,09% | - |
15.10.2024 | 134,27 | 138,90 | 133,30 | 136,15 | 1,62% | - |
14.10.2024 | 132,05 | 135,25 | 131,48 | 133,98 | 1,52% | - |
11.10.2024 | 129,60 | 133,00 | 129,25 | 131,98 | 1,79% | - |
10.10.2024 | 132,15 | 132,50 | 128,48 | 129,65 | -2,00% | - |
09.10.2024 | 136,13 | 136,95 | 131,73 | 132,30 | -2,92% | - |
08.10.2024 | 136,20 | 138,15 | 135,20 | 136,27 | -0,07% | - |
07.10.2024 | 138,00 | 138,08 | 134,58 | 136,38 | -1,21% | - |
04.10.2024 | 138,05 | 141,68 | 135,63 | 138,05 | 0,07% | - |
03.10.2024 | 138,08 | 138,68 | 136,33 | 137,95 | -0,04% | - |
02.10.2024 | 136,15 | 138,75 | 135,02 | 138,00 | 1,17% | - |
01.10.2024 | 138,98 | 140,02 | 133,70 | 136,40 | -1,96% | - |
30.09.2024 | 138,18 | 139,63 | 136,98 | 139,13 | 0,63% | - |
27.09.2024 | 135,63 | 140,10 | 135,30 | 138,25 | 2,20% | - |
26.09.2024 | 133,98 | 138,55 | 132,25 | 135,27 | 1,05% | - |
25.09.2024 | 136,02 | 136,55 | 133,23 | 133,88 | -2,07% | - |
24.09.2024 | 137,98 | 139,80 | 135,80 | 136,70 | -0,98% | - |
23.09.2024 | 133,50 | 138,43 | 132,00 | 138,05 | 3,51% | - |
20.09.2024 | 134,35 | 134,60 | 131,05 | 133,38 | -0,80% | - |