283,400€
0,14%
Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 283,40 | 283,65 | 283,20 | 283,50 | 0,14% | - |
| 03.05.2024 | 273,90 | 285,40 | 273,75 | 283,10 | 3,95% | - |
| 02.05.2024 | 264,50 | 272,50 | 263,90 | 272,35 | 1,34% | - |
| 30.04.2024 | 267,40 | 271,85 | 264,45 | 268,75 | 0,62% | - |
| 29.04.2024 | 263,90 | 270,25 | 263,45 | 267,10 | 1,27% | - |
| 26.04.2024 | 263,10 | 268,30 | 262,30 | 263,75 | 0,42% | - |
| 25.04.2024 | 266,00 | 266,10 | 260,15 | 262,65 | -1,54% | - |
| 24.04.2024 | 266,80 | 269,15 | 263,35 | 266,75 | 0,15% | - |
| 23.04.2024 | 262,90 | 267,55 | 262,40 | 266,35 | 1,25% | - |
| 22.04.2024 | 262,45 | 265,85 | 260,25 | 263,05 | 0,38% | - |
| 19.04.2024 | 260,95 | 263,70 | 259,60 | 262,05 | -0,23% | - |
| 18.04.2024 | 263,75 | 269,65 | 262,65 | 262,65 | -0,64% | - |
| 17.04.2024 | 266,30 | 271,20 | 262,85 | 264,35 | -0,62% | - |
| 16.04.2024 | 271,30 | 273,15 | 263,00 | 266,00 | -2,06% | - |
| 15.04.2024 | 272,10 | 278,80 | 270,15 | 271,60 | 0,02% | - |
| 12.04.2024 | 275,50 | 277,65 | 269,70 | 271,55 | -1,07% | 27,00 |
| 11.04.2024 | 272,90 | 278,20 | 270,50 | 274,50 | 0,60% | 84,00 |
| 10.04.2024 | 284,80 | 285,55 | 271,70 | 272,85 | -4,11% | - |
| 09.04.2024 | 283,85 | 286,70 | 282,60 | 284,55 | 0,25% | - |
| 08.04.2024 | 285,30 | 287,75 | 283,35 | 283,85 | -0,54% | 20,00 |
| 05.04.2024 | 283,30 | 285,55 | 282,25 | 285,40 | 0,90% | - |
| 04.04.2024 | 285,25 | 288,00 | 280,70 | 282,85 | -0,82% | - |
| 03.04.2024 | 287,45 | 288,20 | 282,20 | 285,20 | -0,97% | - |
| 02.04.2024 | 293,30 | 294,65 | 283,60 | 288,00 | -2,51% | 87,00 |
| 28.03.2024 | 293,10 | 295,95 | 290,05 | 295,40 | 0,37% | - |
| 27.03.2024 | 285,70 | 294,30 | 284,90 | 294,30 | 1,87% | - |
| 26.03.2024 | 286,15 | 290,35 | 284,40 | 288,90 | 0,35% | 10,00 |
| 25.03.2024 | 288,75 | 292,75 | 284,20 | 287,90 | -0,45% | 4,00 |
| 22.03.2024 | 287,90 | 292,25 | 286,65 | 289,20 | 0,02% | - |
| 21.03.2024 | 270,35 | 294,00 | 270,30 | 289,15 | 7,09% | 10,00 |
| 20.03.2024 | 269,50 | 271,75 | 268,20 | 270,00 | 0,15% | - |
| 19.03.2024 | 262,70 | 270,55 | 260,05 | 269,60 | 2,86% | - |
| 18.03.2024 | 260,70 | 265,95 | 258,30 | 262,10 | 1,39% | - |
| 15.03.2024 | 262,85 | 264,95 | 255,70 | 258,50 | -0,15% | 76,00 |
| 14.03.2024 | 259,85 | 267,65 | 256,25 | 258,90 | 0,56% | - |
| 13.03.2024 | 219,50 | 264,75 | 216,80 | 257,45 | 17,53% | - |
| 12.03.2024 | 216,40 | 225,10 | 208,58 | 219,05 | 0,76% | - |
| 11.03.2024 | 214,40 | 219,45 | 206,43 | 217,40 | 1,23% | - |
| 08.03.2024 | 226,05 | 226,85 | 213,30 | 214,75 | -4,98% | - |
| 07.03.2024 | 219,60 | 227,45 | 219,20 | 226,00 | 2,84% | 16,00 |
| 06.03.2024 | 221,30 | 223,30 | 218,50 | 219,75 | -0,77% | - |
| 05.03.2024 | 218,50 | 224,35 | 213,35 | 221,45 | 1,14% | 80,00 |
| 04.03.2024 | 217,90 | 222,40 | 216,55 | 218,95 | 0,32% | - |
| 01.03.2024 | 218,20 | 219,85 | 216,45 | 218,25 | 0,21% | - |
| 29.02.2024 | 214,60 | 218,10 | 213,70 | 217,80 | 1,37% | - |
| 28.02.2024 | 215,40 | 217,25 | 213,90 | 214,85 | -0,21% | - |
| 27.02.2024 | 211,50 | 217,55 | 211,35 | 215,30 | 1,72% | - |
| 26.02.2024 | 209,15 | 213,90 | 208,50 | 211,65 | 1,07% | - |
| 23.02.2024 | 208,55 | 211,00 | 206,85 | 209,40 | 0,48% | - |
| 22.02.2024 | 203,55 | 209,30 | 202,80 | 208,40 | 2,48% | - |
| 21.02.2024 | 206,95 | 207,00 | 201,10 | 203,35 | -1,79% | - |
| 20.02.2024 | 209,35 | 209,60 | 203,35 | 207,05 | -1,31% | - |
| 19.02.2024 | 209,95 | 210,20 | 209,65 | 209,80 | -0,02% | - |
| 16.02.2024 | 206,85 | 211,55 | 204,70 | 209,85 | 1,35% | 100,00 |
| 15.02.2024 | 207,60 | 209,35 | 204,90 | 207,05 | -0,10% | - |
| 14.02.2024 | 207,15 | 209,75 | 206,30 | 207,25 | -0,05% | - |
| 13.02.2024 | 210,45 | 210,60 | 201,80 | 207,35 | -1,54% | - |
| 12.02.2024 | 203,80 | 214,25 | 203,45 | 210,60 | 3,24% | - |
| 09.02.2024 | 200,18 | 206,70 | 200,02 | 204,00 | 1,87% | - |
| 08.02.2024 | 190,68 | 200,45 | 190,45 | 200,25 | 4,90% | - |
| 07.02.2024 | 190,35 | 192,43 | 188,63 | 190,90 | 0,32% | - |
| 06.02.2024 | 185,63 | 191,00 | 185,33 | 190,30 | 2,39% | - |
| 05.02.2024 | 185,40 | 186,48 | 181,68 | 185,85 | 0,18% | - |
| 02.02.2024 | 181,23 | 186,88 | 177,98 | 185,52 | 2,37% | - |
| 01.02.2024 | 179,18 | 182,60 | 176,77 | 181,23 | 1,31% | - |
| 31.01.2024 | 185,43 | 185,88 | 178,70 | 178,88 | -3,31% | - |
| 30.01.2024 | 186,00 | 186,25 | 183,33 | 185,00 | -0,59% | - |
| 29.01.2024 | 192,08 | 193,38 | 182,48 | 186,10 | -3,12% | - |
| 26.01.2024 | 193,33 | 194,85 | 191,68 | 192,10 | -0,93% | - |
| 25.01.2024 | 191,30 | 194,58 | 190,30 | 193,90 | 1,58% | - |
| 24.01.2024 | 194,08 | 194,95 | 189,23 | 190,88 | -1,66% | - |
| 23.01.2024 | 191,98 | 195,43 | 191,95 | 194,10 | 0,77% | - |
| 22.01.2024 | 189,50 | 193,23 | 188,85 | 192,63 | 1,69% | - |
| 19.01.2024 | 190,02 | 191,38 | 185,13 | 189,43 | -0,49% | - |
| 18.01.2024 | 186,15 | 191,43 | 186,13 | 190,35 | 1,53% | - |
| 17.01.2024 | 186,33 | 188,30 | 184,13 | 187,48 | 0,35% | - |
| 16.01.2024 | 186,15 | 187,30 | 183,38 | 186,83 | 0,36% | - |
| 15.01.2024 | 186,10 | 186,40 | 185,70 | 186,15 | -0,08% | - |
| 12.01.2024 | 184,33 | 186,30 | 182,77 | 186,30 | 1,04% | - |
| 11.01.2024 | 180,65 | 188,85 | 179,05 | 184,38 | 2,02% | - |
| 10.01.2024 | 181,63 | 183,38 | 180,55 | 180,73 | -0,58% | - |
| 09.01.2024 | 181,80 | 182,65 | 180,05 | 181,77 | -0,16% | - |
| 08.01.2024 | 178,48 | 183,35 | 178,25 | 182,08 | 1,56% | - |
| 05.01.2024 | 178,48 | 179,80 | 176,98 | 179,27 | 0,59% | - |
| 04.01.2024 | 178,18 | 179,80 | 176,48 | 178,23 | 0,01% | - |
| 03.01.2024 | 185,35 | 186,60 | 177,50 | 178,20 | -4,06% | - |
| 02.01.2024 | 183,05 | 186,85 | 182,40 | 185,75 | 1,03% | - |
| 29.12.2023 | 183,75 | 184,15 | 183,43 | 183,85 | 0,01% | - |
| 28.12.2023 | 183,15 | 184,60 | 181,48 | 183,83 | 0,40% | - |
| 27.12.2023 | 183,77 | 184,85 | 182,18 | 183,10 | -0,97% | - |
| 22.12.2023 | 185,63 | 185,65 | 183,43 | 184,90 | -0,68% | - |
| 21.12.2023 | 184,63 | 186,18 | 184,00 | 186,18 | 1,04% | - |
| 20.12.2023 | 185,35 | 186,98 | 183,60 | 184,25 | -0,45% | - |
| 19.12.2023 | 182,80 | 187,20 | 182,68 | 185,08 | 1,52% | - |
| 18.12.2023 | 188,00 | 188,20 | 181,38 | 182,30 | -2,72% | - |
| 15.12.2023 | 188,10 | 189,30 | 184,60 | 187,40 | -0,20% | - |
| 14.12.2023 | 181,73 | 190,13 | 180,93 | 187,77 | 3,44% | - |
| 13.12.2023 | 175,90 | 182,15 | 175,70 | 181,52 | 3,37% | - |
| 12.12.2023 | 181,18 | 181,38 | 175,35 | 175,60 | -3,13% | - |
| 11.12.2023 | 180,98 | 182,05 | 179,40 | 181,27 | 0,14% | 200,00 |