131,500€
1,70%
Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
17.06.2024 | 280,90 | 280,90 | 278,80 | 278,80 | -7,13% | - |
14.06.2024 | 298,40 | 300,20 | 298,40 | 300,20 | 4,78% | 6,00 |
13.06.2024 | 286,50 | 286,50 | 286,50 | 286,50 | 3,13% | - |
12.06.2024 | 277,90 | 277,90 | 277,80 | 277,80 | 1,02% | - |
11.06.2024 | 274,50 | 275,00 | 274,50 | 275,00 | -0,11% | - |
10.06.2024 | 270,90 | 275,30 | 270,90 | 275,30 | 2,23% | - |
07.06.2024 | 271,50 | 271,50 | 269,30 | 269,30 | -0,33% | - |
06.06.2024 | 272,70 | 272,70 | 268,70 | 270,20 | 4,08% | - |
05.06.2024 | 259,60 | 259,60 | 259,30 | 259,60 | -4,49% | - |
04.06.2024 | 271,80 | 271,80 | 271,30 | 271,80 | 0,97% | - |
03.06.2024 | 269,90 | 269,90 | 269,20 | 269,20 | 1,62% | - |
31.05.2024 | 265,30 | 266,20 | 264,10 | 264,90 | 2,44% | - |
30.05.2024 | 258,60 | 258,60 | 258,60 | 258,60 | -0,46% | - |
29.05.2024 | 261,30 | 261,30 | 259,80 | 259,80 | -0,23% | - |
28.05.2024 | 263,80 | 265,60 | 260,40 | 260,40 | -1,55% | - |
27.05.2024 | 264,30 | 264,50 | 263,90 | 264,50 | -0,15% | 20,00 |