160,400€
-0,17%
Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 160,98 | 161,75 | 159,38 | 160,60 | -0,05% | - |
| 28.08.2025 | 165,08 | 166,35 | 159,48 | 160,68 | -3,03% | - |
| 27.08.2025 | 170,43 | 176,85 | 165,13 | 165,70 | -0,63% | - |
| 26.08.2025 | 170,13 | 171,88 | 166,55 | 166,75 | -2,29% | - |
| 25.08.2025 | 168,25 | 172,23 | 162,40 | 170,65 | -1,70% | - |
| 22.08.2025 | 170,23 | 174,68 | 169,73 | 173,60 | 2,37% | - |
| 21.08.2025 | 171,00 | 171,25 | 167,48 | 169,58 | -0,89% | - |
| 20.08.2025 | 173,77 | 174,08 | 169,90 | 171,10 | -1,69% | - |
| 19.08.2025 | 172,73 | 176,48 | 171,27 | 174,05 | 0,67% | - |
| 18.08.2025 | 173,77 | 174,43 | 171,38 | 172,90 | -0,36% | - |
| 15.08.2025 | 177,45 | 177,52 | 172,95 | 173,52 | -1,70% | - |
| 14.08.2025 | 179,43 | 180,10 | 174,08 | 176,52 | -1,78% | - |
| 13.08.2025 | 177,13 | 180,02 | 176,00 | 179,73 | 1,31% | - |
| 12.08.2025 | 172,23 | 177,63 | 172,08 | 177,40 | 2,87% | - |
| 11.08.2025 | 171,15 | 173,13 | 170,20 | 172,45 | 0,66% | - |
| 08.08.2025 | 171,48 | 173,18 | 169,88 | 171,33 | 0,07% | - |
| 07.08.2025 | 172,02 | 177,02 | 169,85 | 171,20 | -0,55% | - |
| 06.08.2025 | 176,70 | 177,00 | 172,05 | 172,15 | -2,31% | - |
| 05.08.2025 | 173,93 | 176,70 | 172,33 | 176,23 | 1,53% | - |
| 04.08.2025 | 162,73 | 173,77 | 162,55 | 173,58 | 7,00% | - |
| 01.08.2025 | 163,23 | 163,95 | 155,95 | 162,23 | -0,89% | - |
| 31.07.2025 | 167,10 | 167,45 | 163,00 | 163,68 | -1,89% | - |
| 30.07.2025 | 162,15 | 167,38 | 161,18 | 166,83 | 2,96% | - |
| 29.07.2025 | 162,85 | 164,40 | 159,85 | 162,02 | -0,31% | - |
| 28.07.2025 | 155,43 | 162,90 | 155,43 | 162,52 | 5,01% | - |
| 25.07.2025 | 154,00 | 155,45 | 152,20 | 154,77 | 0,78% | - |
| 24.07.2025 | 155,55 | 156,15 | 152,45 | 153,58 | -1,59% | - |
| 23.07.2025 | 152,73 | 157,95 | 152,50 | 156,05 | 2,65% | - |
| 22.07.2025 | 147,38 | 152,60 | 146,75 | 152,02 | 3,14% | - |
| 21.07.2025 | 146,58 | 149,27 | 146,10 | 147,40 | 0,49% | - |
| 18.07.2025 | 146,25 | 147,13 | 145,25 | 146,68 | -0,10% | - |
| 17.07.2025 | 141,95 | 147,85 | 141,95 | 146,83 | 3,54% | - |
| 16.07.2025 | 140,55 | 143,35 | 138,43 | 141,80 | 0,55% | - |
| 15.07.2025 | 145,98 | 147,00 | 141,02 | 141,02 | -3,51% | - |
| 14.07.2025 | 148,95 | 150,13 | 145,70 | 146,15 | -2,39% | - |
| 11.07.2025 | 150,43 | 150,90 | 149,13 | 149,73 | -0,88% | - |
| 10.07.2025 | 147,70 | 152,40 | 147,48 | 151,05 | 1,87% | - |
| 09.07.2025 | 144,30 | 148,50 | 144,23 | 148,27 | 2,77% | - |
| 08.07.2025 | 144,13 | 145,93 | 141,23 | 144,27 | -0,07% | - |
| 07.07.2025 | 146,60 | 147,68 | 143,68 | 144,38 | -1,13% | - |
| 04.07.2025 | 146,13 | 146,27 | 146,02 | 146,02 | -0,83% | - |
| 03.07.2025 | 146,93 | 148,15 | 146,25 | 147,25 | 0,34% | - |
| 02.07.2025 | 143,75 | 148,13 | 143,55 | 146,75 | 2,23% | - |
| 01.07.2025 | 138,52 | 146,73 | 137,98 | 143,55 | 3,52% | - |
| 30.06.2025 | 141,00 | 141,00 | 137,48 | 138,68 | -1,12% | - |
| 27.06.2025 | 138,80 | 141,10 | 138,05 | 140,25 | 1,37% | - |
| 26.06.2025 | 136,20 | 138,60 | 135,23 | 138,35 | 1,54% | - |
| 25.06.2025 | 136,05 | 136,88 | 133,65 | 136,25 | 0,20% | - |
| 24.06.2025 | 136,95 | 137,80 | 134,55 | 135,98 | -0,28% | - |
| 23.06.2025 | 137,60 | 138,80 | 133,50 | 136,35 | -1,12% | - |
| 20.06.2025 | 138,90 | 141,18 | 137,48 | 137,90 | -0,25% | - |
| 19.06.2025 | 139,70 | 139,70 | 138,25 | 138,25 | -1,14% | - |
| 18.06.2025 | 136,50 | 141,45 | 135,58 | 139,85 | 2,34% | - |
| 17.06.2025 | 136,27 | 139,70 | 135,23 | 136,65 | -0,15% | - |
| 16.06.2025 | 133,43 | 137,00 | 132,33 | 136,85 | 3,24% | - |
| 13.06.2025 | 132,95 | 139,52 | 131,93 | 132,55 | -0,84% | - |
| 12.06.2025 | 134,50 | 134,88 | 132,08 | 133,68 | -1,37% | - |
| 11.06.2025 | 138,08 | 142,08 | 135,48 | 135,52 | -2,08% | - |
| 10.06.2025 | 137,18 | 139,08 | 136,63 | 138,40 | 0,82% | - |
| 09.06.2025 | 137,98 | 139,48 | 137,27 | 137,27 | -0,81% | - |
| 06.06.2025 | 138,55 | 141,15 | 138,33 | 138,40 | 0,22% | - |
| 05.06.2025 | 139,65 | 140,65 | 136,70 | 138,10 | -1,50% | - |
| 04.06.2025 | 142,15 | 142,38 | 139,90 | 140,20 | -1,34% | - |
| 03.06.2025 | 138,10 | 142,88 | 137,63 | 142,10 | 2,80% | - |
| 02.06.2025 | 141,58 | 142,08 | 134,83 | 138,23 | -2,91% | - |
| 30.05.2025 | 145,30 | 145,68 | 142,08 | 142,38 | -1,61% | - |
| 29.05.2025 | 149,70 | 150,38 | 142,65 | 144,70 | -0,65% | - |
| 28.05.2025 | 147,27 | 148,68 | 145,40 | 145,65 | -1,00% | - |
| 27.05.2025 | 140,08 | 147,13 | 139,65 | 147,13 | 4,90% | - |
| 26.05.2025 | 139,40 | 140,40 | 139,40 | 140,25 | 1,01% | - |
| 23.05.2025 | 141,45 | 142,58 | 136,45 | 138,85 | -2,42% | - |
| 22.05.2025 | 148,27 | 153,52 | 130,65 | 142,30 | -4,01% | 120,00 |
| 21.05.2025 | 151,65 | 151,80 | 147,40 | 148,25 | -2,96% | - |
| 20.05.2025 | 154,60 | 157,40 | 152,45 | 152,77 | -1,42% | - |
| 19.05.2025 | 154,33 | 156,02 | 149,05 | 154,98 | -0,63% | - |
| 16.05.2025 | 153,05 | 157,02 | 152,52 | 155,95 | 1,60% | - |
| 15.05.2025 | 152,45 | 154,25 | 150,80 | 153,50 | -0,07% | - |
| 14.05.2025 | 156,50 | 156,83 | 153,35 | 153,60 | -1,48% | - |
| 13.05.2025 | 156,05 | 157,55 | 155,25 | 155,90 | -0,53% | - |
| 12.05.2025 | 144,38 | 162,08 | 144,20 | 156,73 | 10,06% | - |
| 09.05.2025 | 143,30 | 143,63 | 140,05 | 142,40 | -0,59% | - |
| 08.05.2025 | 140,20 | 144,40 | 139,75 | 143,25 | 2,78% | - |
| 07.05.2025 | 136,55 | 139,93 | 135,77 | 139,38 | 2,69% | - |
| 06.05.2025 | 139,55 | 139,75 | 135,68 | 135,73 | -3,04% | - |
| 05.05.2025 | 140,83 | 141,73 | 139,00 | 139,98 | -1,43% | - |
| 02.05.2025 | 137,60 | 143,10 | 136,90 | 142,00 | 4,14% | - |
| 30.04.2025 | 134,98 | 136,55 | 130,68 | 136,35 | 1,21% | - |
| 29.04.2025 | 134,05 | 135,13 | 131,77 | 134,73 | 0,90% | - |
| 28.04.2025 | 132,58 | 135,52 | 131,60 | 133,52 | 0,32% | - |
| 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% | - |