124,450€
2,13%
Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.09.2024 | 133,43 | 137,13 | 133,13 | 134,45 | 1,22% | - |
| 18.09.2024 | 132,55 | 136,90 | 130,15 | 132,83 | 0,25% | - |
| 17.09.2024 | 130,30 | 133,38 | 130,30 | 132,50 | 1,65% | - |
| 16.09.2024 | 130,23 | 132,00 | 128,83 | 130,35 | -0,23% | 2.084,00 |
| 13.09.2024 | 127,18 | 131,48 | 125,73 | 130,65 | 6,44% | - |
| 12.09.2024 | 122,10 | 123,20 | 120,80 | 122,75 | 0,70% | - |
| 11.09.2024 | 120,05 | 121,98 | 119,75 | 121,90 | 3,15% | - |
| 10.09.2024 | 119,70 | 121,40 | 117,70 | 118,18 | -1,42% | - |
| 09.09.2024 | 118,08 | 122,75 | 118,03 | 119,88 | 1,91% | 420,00 |
| 06.09.2024 | 115,63 | 118,63 | 113,50 | 117,63 | 1,77% | - |
| 05.09.2024 | 118,88 | 120,18 | 114,65 | 115,58 | -2,76% | - |
| 04.09.2024 | 118,20 | 119,80 | 115,58 | 118,85 | 0,06% | - |
| 03.09.2024 | 121,35 | 121,45 | 117,53 | 118,78 | -2,16% | - |
| 02.09.2024 | 121,55 | 121,55 | 121,05 | 121,40 | -0,10% | - |
| 30.08.2024 | 120,05 | 122,45 | 118,78 | 121,53 | 1,74% | - |
| 29.08.2024 | 121,65 | 123,60 | 119,43 | 119,45 | -1,75% | - |
| 28.08.2024 | 120,55 | 122,70 | 119,45 | 121,58 | 1,23% | - |
| 27.08.2024 | 120,80 | 121,55 | 117,88 | 120,10 | -0,72% | - |
| 26.08.2024 | 124,75 | 125,78 | 120,00 | 120,98 | -2,99% | - |
| 23.08.2024 | 117,50 | 124,78 | 117,50 | 124,70 | 6,15% | - |
| 22.08.2024 | 130,75 | 133,38 | 116,05 | 117,48 | -8,86% | - |
| 21.08.2024 | 123,88 | 129,48 | 123,48 | 128,90 | 4,22% | - |
| 20.08.2024 | 126,73 | 127,70 | 123,33 | 123,68 | -2,37% | - |
| 19.08.2024 | 124,73 | 126,85 | 123,88 | 126,68 | 1,26% | 60,00 |
| 16.08.2024 | 128,63 | 128,68 | 123,95 | 125,10 | -2,66% | - |
| 15.08.2024 | 126,18 | 135,40 | 126,03 | 128,52 | 2,15% | - |
| 14.08.2024 | 129,88 | 131,73 | 125,28 | 125,83 | -2,95% | - |
| 13.08.2024 | 127,15 | 131,05 | 126,75 | 129,65 | 2,03% | - |
| 12.08.2024 | 129,15 | 130,80 | 126,30 | 127,08 | -1,61% | - |
| 09.08.2024 | 127,85 | 130,63 | 127,68 | 129,15 | 1,04% | - |
| 08.08.2024 | 125,83 | 127,93 | 121,05 | 127,83 | 1,37% | - |
| 07.08.2024 | 128,33 | 131,73 | 125,20 | 126,10 | -0,90% | - |
| 06.08.2024 | 123,95 | 130,52 | 122,88 | 127,25 | 3,73% | - |
| 05.08.2024 | 126,68 | 127,03 | 115,68 | 122,68 | -4,22% | 50,00 |
| 02.08.2024 | 133,40 | 133,55 | 124,70 | 128,08 | -4,72% | - |
| 01.08.2024 | 143,27 | 143,65 | 131,35 | 134,43 | -5,98% | - |
| 31.07.2024 | 137,93 | 145,73 | 137,55 | 142,98 | 3,57% | - |
| 30.07.2024 | 142,13 | 143,70 | 137,55 | 138,05 | -2,78% | - |
| 29.07.2024 | 143,75 | 145,08 | 140,50 | 142,00 | -0,89% | - |
| 26.07.2024 | 139,18 | 144,10 | 139,13 | 143,27 | 3,11% | - |
| 25.07.2024 | 139,68 | 140,65 | 130,52 | 138,95 | -0,39% | 36,00 |
| 24.07.2024 | 143,48 | 145,05 | 138,77 | 139,50 | -2,97% | - |
| 23.07.2024 | 139,63 | 143,98 | 138,80 | 143,77 | 2,81% | - |
| 22.07.2024 | 134,98 | 140,20 | 134,50 | 139,85 | 3,54% | - |
| 19.07.2024 | 136,20 | 138,15 | 134,65 | 135,08 | -1,06% | - |
| 18.07.2024 | 137,48 | 141,10 | 135,52 | 136,52 | -0,51% | - |
| 17.07.2024 | 149,45 | 149,45 | 136,77 | 137,23 | -8,18% | - |
| 16.07.2024 | 142,38 | 150,58 | 141,85 | 149,45 | 5,17% | - |
| 15.07.2024 | 145,95 | 146,60 | 140,90 | 142,10 | 0,85% | - |
| 12.07.2024 | 141,05 | 141,05 | 140,90 | 140,90 | 5,82% | - |
| 11.07.2024 | 133,20 | 133,20 | 133,15 | 133,15 | -0,52% | - |
| 10.07.2024 | 130,90 | 134,60 | 130,90 | 133,85 | 2,96% | - |
| 09.07.2024 | 130,00 | 130,00 | 130,00 | 130,00 | -50,51% | - |
| 08.07.2024 | 257,10 | 262,70 | 257,10 | 262,70 | 1,19% | - |
| 05.07.2024 | 258,80 | 259,60 | 258,80 | 259,60 | 0,12% | - |
| 04.07.2024 | 259,30 | 259,30 | 259,30 | 259,30 | -1,22% | - |
| 03.07.2024 | 259,10 | 262,50 | 259,10 | 262,50 | 2,14% | - |
| 02.07.2024 | 257,00 | 257,00 | 257,00 | 257,00 | -0,31% | - |
| 01.07.2024 | 262,60 | 262,60 | 257,70 | 257,80 | -4,41% | - |
| 28.06.2024 | 267,60 | 269,70 | 265,20 | 269,70 | -1,64% | - |
| 27.06.2024 | 276,10 | 276,10 | 274,20 | 274,20 | 1,14% | - |
| 26.06.2024 | 273,50 | 274,50 | 271,10 | 271,10 | -5,08% | - |
| 25.06.2024 | 285,70 | 285,70 | 285,60 | 285,60 | 0,99% | - |
| 24.06.2024 | 282,40 | 282,80 | 282,40 | 282,80 | 0,60% | - |
| 21.06.2024 | 282,60 | 283,30 | 278,70 | 281,10 | -6,05% | - |
| 20.06.2024 | 299,40 | 299,40 | 299,20 | 299,20 | 0,47% | - |
| 19.06.2024 | 297,50 | 297,80 | 297,50 | 297,80 | 4,90% | - |
| 18.06.2024 | 283,90 | 283,90 | 283,90 | 283,90 | 1,83% | - |