172,400€
-2,57%
Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |