165,250€
0,73%
Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 165,13 | 165,18 | 164,98 | 165,05 | 0,61% | - |
| 14.10.2025 | 162,77 | 166,00 | 159,63 | 164,05 | 0,02% | - |
| 13.10.2025 | 157,60 | 164,68 | 157,33 | 164,02 | 3,34% | - |
| 10.10.2025 | 163,83 | 166,02 | 157,80 | 158,73 | -2,96% | - |
| 09.10.2025 | 164,13 | 164,90 | 161,60 | 163,58 | -0,29% | - |
| 08.10.2025 | 162,83 | 164,90 | 161,98 | 164,05 | -2,03% | - |
| 07.10.2025 | 167,43 | 169,23 | 162,13 | 167,45 | -0,48% | - |
| 06.10.2025 | 170,27 | 171,40 | 167,20 | 168,25 | -0,44% | - |
| 03.10.2025 | 167,68 | 173,38 | 166,75 | 169,00 | 1,38% | - |
| 02.10.2025 | 166,40 | 167,45 | 165,10 | 166,70 | 0,36% | - |
| 01.10.2025 | 165,45 | 167,48 | 164,45 | 166,10 | 0,41% | - |
| 30.09.2025 | 163,52 | 167,95 | 162,85 | 165,43 | 1,05% | - |
| 29.09.2025 | 172,02 | 172,73 | 163,15 | 163,70 | -4,46% | - |
| 26.09.2025 | 167,35 | 173,25 | 166,50 | 171,35 | -0,75% | - |
| 25.09.2025 | 170,75 | 173,02 | 167,50 | 172,65 | 1,80% | - |
| 24.09.2025 | 170,15 | 171,52 | 169,02 | 169,60 | 0,30% | - |
| 23.09.2025 | 166,75 | 171,15 | 166,70 | 169,10 | 1,71% | - |
| 22.09.2025 | 168,65 | 168,65 | 165,90 | 166,25 | -0,95% | - |
| 19.09.2025 | 169,52 | 170,52 | 166,05 | 167,85 | 0,75% | - |
| 18.09.2025 | 167,20 | 169,88 | 166,48 | 166,60 | -0,12% | - |
| 17.09.2025 | 165,35 | 170,75 | 165,10 | 166,80 | 0,88% | - |
| 16.09.2025 | 170,88 | 171,70 | 163,55 | 165,35 | -3,05% | - |
| 15.09.2025 | 168,10 | 171,15 | 166,90 | 170,55 | -1,03% | - |
| 12.09.2025 | 172,77 | 172,83 | 171,95 | 172,33 | -0,73% | - |
| 11.09.2025 | 173,33 | 174,55 | 172,90 | 173,60 | 0,77% | - |
| 10.09.2025 | 172,88 | 173,90 | 171,73 | 172,27 | 0,01% | - |
| 09.09.2025 | 172,70 | 173,43 | 170,27 | 172,25 | 0,17% | - |
| 08.09.2025 | 172,75 | 174,02 | 171,70 | 171,95 | -0,32% | - |
| 05.09.2025 | 174,05 | 176,00 | 170,27 | 172,50 | -0,96% | - |
| 04.09.2025 | 164,70 | 174,40 | 164,60 | 174,18 | 6,24% | - |
| 03.09.2025 | 164,38 | 166,43 | 163,50 | 163,95 | 0,21% | - |
| 02.09.2025 | 160,75 | 164,88 | 159,65 | 163,60 | 2,09% | - |
| 01.09.2025 | 160,65 | 160,98 | 160,25 | 160,25 | -0,22% | - |
| 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% | - |