198,900€
-0,33%
Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 199,45 | 201,65 | 185,85 | 186,52 | -6,35% | - |
| 20.02.2025 | 204,40 | 205,35 | 197,70 | 199,18 | -2,79% | - |
| 19.02.2025 | 208,35 | 208,95 | 198,75 | 204,90 | -1,61% | - |
| 18.02.2025 | 206,15 | 208,40 | 202,90 | 208,25 | 1,24% | - |
| 17.02.2025 | 204,80 | 205,85 | 204,60 | 205,70 | 2,64% | - |
| 14.02.2025 | 197,75 | 200,40 | 197,75 | 200,40 | 1,88% | - |
| 13.02.2025 | 195,05 | 196,70 | 195,05 | 196,70 | 0,77% | - |
| 12.02.2025 | 198,30 | 198,30 | 195,20 | 195,20 | -1,88% | - |
| 11.02.2025 | 202,10 | 202,10 | 198,95 | 198,95 | -1,90% | - |
| 10.02.2025 | 200,30 | 202,80 | 200,30 | 202,80 | 2,40% | - |
| 07.02.2025 | 202,50 | 202,50 | 198,05 | 198,05 | -2,44% | - |
| 06.02.2025 | 201,30 | 203,00 | 201,30 | 203,00 | 0,84% | - |
| 05.02.2025 | 199,15 | 201,60 | 199,15 | 201,30 | 0,60% | 25,00 |
| 04.02.2025 | 198,05 | 200,60 | 196,85 | 200,10 | 1,01% | - |
| 03.02.2025 | 202,10 | 202,10 | 196,80 | 198,10 | -5,26% | - |
| 31.01.2025 | 209,10 | 209,10 | 209,10 | 209,10 | 0,19% | - |
| 30.01.2025 | 207,60 | 208,70 | 207,60 | 208,70 | 0,87% | - |
| 29.01.2025 | 205,00 | 206,90 | 205,00 | 206,90 | 0,88% | - |
| 28.01.2025 | 201,30 | 205,10 | 201,30 | 205,10 | 1,23% | - |
| 24.01.2025 | 201,60 | 202,60 | 201,00 | 202,60 | 0,75% | - |
| 23.01.2025 | 202,90 | 203,30 | 201,00 | 201,10 | -0,69% | - |
| 22.01.2025 | 200,80 | 203,30 | 200,80 | 202,50 | 1,05% | - |
| 21.01.2025 | 195,35 | 200,40 | 195,35 | 200,40 | 2,22% | - |
| 20.01.2025 | 196,05 | 196,05 | 196,05 | 196,05 | 1,82% | - |
| 17.01.2025 | 192,55 | 192,55 | 192,55 | 192,55 | -0,36% | - |
| 16.01.2025 | 192,55 | 193,25 | 192,55 | 193,25 | 0,18% | - |
| 15.01.2025 | 186,55 | 193,55 | 186,55 | 192,90 | 3,32% | 15,00 |
| 14.01.2025 | 190,05 | 190,35 | 186,60 | 186,70 | -2,07% | - |
| 13.01.2025 | 191,65 | 191,65 | 190,65 | 190,65 | -0,83% | - |
| 10.01.2025 | 188,65 | 192,25 | 188,65 | 192,25 | 2,32% | - |
| 09.01.2025 | 187,90 | 187,90 | 187,90 | 187,90 | 1,08% | - |
| 08.01.2025 | 185,90 | 185,90 | 185,90 | 185,90 | -2,57% | - |
| 07.01.2025 | 191,80 | 191,80 | 190,80 | 190,80 | 1,62% | - |
| 06.01.2025 | 186,05 | 187,75 | 186,05 | 187,75 | 0,83% | 20,00 |
| 03.01.2025 | 182,25 | 186,20 | 182,25 | 186,20 | 2,53% | - |
| 02.01.2025 | 178,35 | 183,05 | 178,35 | 181,60 | 2,34% | 1,00 |
| 30.12.2024 | 177,45 | 177,45 | 177,45 | 177,45 | -1,22% | - |
| 27.12.2024 | 179,65 | 179,65 | 179,65 | 179,65 | 1,18% | - |
| 23.12.2024 | 176,05 | 177,55 | 176,05 | 177,55 | 2,99% | - |
| 22.12.2024 | 172,40 | 172,40 | 172,40 | 172,40 | -2,57% | - |
| 19.12.2024 | 176,95 | 176,95 | 176,95 | 176,95 | -6,00% | - |
| 18.12.2024 | 188,25 | 188,25 | 188,25 | 188,25 | 0,16% | - |
| 17.12.2024 | 183,65 | 187,95 | 183,65 | 187,95 | 0,83% | - |
| 13.12.2024 | 186,85 | 187,40 | 184,90 | 186,40 | 2,22% | - |
| 12.12.2024 | 180,25 | 182,35 | 177,65 | 182,35 | 0,52% | - |
| 11.12.2024 | 176,80 | 182,05 | 176,80 | 181,40 | 2,23% | - |
| 10.12.2024 | 179,40 | 179,40 | 177,45 | 177,45 | -0,39% | - |
| 09.12.2024 | 178,20 | 178,20 | 178,15 | 178,15 | 3,28% | - |
| 06.12.2024 | 172,50 | 172,50 | 172,50 | 172,50 | -0,09% | - |
| 05.12.2024 | 177,35 | 177,35 | 172,65 | 172,65 | -2,13% | - |
| 04.12.2024 | 173,20 | 176,40 | 173,20 | 176,40 | 1,91% | 3,00 |
| 03.12.2024 | 168,30 | 173,10 | 168,30 | 173,10 | 2,46% | - |
| 02.12.2024 | 162,55 | 168,95 | 161,50 | 168,95 | 4,42% | - |
| 29.11.2024 | 161,80 | 161,80 | 161,80 | 161,80 | -0,25% | - |
| 28.11.2024 | 162,05 | 162,20 | 162,05 | 162,20 | 0,12% | - |
| 27.11.2024 | 165,50 | 165,50 | 162,00 | 162,00 | -2,47% | - |
| 26.11.2024 | 169,20 | 169,20 | 166,10 | 166,10 | 0,94% | - |
| 25.11.2024 | 164,55 | 164,55 | 164,55 | 164,55 | 0,43% | - |
| 22.11.2024 | 164,25 | 164,90 | 163,85 | 163,85 | -0,12% | - |
| 21.11.2024 | 166,65 | 166,65 | 162,30 | 164,05 | -0,42% | 2,00 |
| 20.11.2024 | 130,05 | 166,70 | 130,05 | 164,75 | 30,81% | 65,00 |
| 19.11.2024 | 125,95 | 125,95 | 125,95 | 125,95 | 0,96% | - |
| 18.11.2024 | 123,55 | 124,75 | 123,55 | 124,75 | 1,67% | 20,00 |
| 15.11.2024 | 122,70 | 122,70 | 122,70 | 122,70 | -0,41% | - |
| 14.11.2024 | 122,15 | 123,75 | 122,15 | 123,20 | 0,82% | - |
| 13.11.2024 | 120,80 | 122,80 | 120,80 | 122,20 | 0,53% | - |
| 12.11.2024 | 121,55 | 121,55 | 121,55 | 121,55 | -0,21% | - |
| 11.11.2024 | 120,80 | 122,05 | 120,80 | 121,80 | 0,45% | - |
| 08.11.2024 | 123,80 | 124,10 | 121,25 | 121,25 | -1,74% | - |
| 07.11.2024 | 120,20 | 123,40 | 120,20 | 123,40 | -3,44% | - |
| 06.11.2024 | 127,80 | 127,80 | 127,80 | 127,80 | 4,11% | - |
| 05.11.2024 | 123,95 | 123,95 | 120,55 | 122,75 | -1,13% | - |
| 04.11.2024 | 121,00 | 124,15 | 121,00 | 124,15 | 1,89% | - |
| 01.11.2024 | 123,95 | 123,95 | 121,85 | 121,85 | 1,58% | - |
| 31.10.2024 | 120,90 | 120,90 | 119,95 | 119,95 | -1,72% | - |
| 30.10.2024 | 122,05 | 122,05 | 118,70 | 122,05 | 3,00% | - |
| 29.10.2024 | 122,20 | 122,20 | 118,50 | 118,50 | -3,34% | - |
| 28.10.2024 | 125,10 | 125,50 | 122,60 | 122,60 | -1,84% | - |
| 25.10.2024 | 126,55 | 126,55 | 124,90 | 124,90 | -1,96% | - |
| 24.10.2024 | 127,60 | 127,60 | 127,40 | 127,40 | -0,12% | - |
| 23.10.2024 | 128,60 | 128,60 | 127,55 | 127,55 | -1,51% | - |
| 22.10.2024 | 127,75 | 129,50 | 127,75 | 129,50 | -1,71% | - |
| 18.10.2024 | 130,30 | 131,75 | 130,30 | 131,75 | -0,15% | - |
| 17.10.2024 | 138,40 | 138,40 | 131,95 | 131,95 | -4,73% | - |
| 16.10.2024 | 135,50 | 138,55 | 135,50 | 138,50 | 2,21% | - |
| 15.10.2024 | 133,80 | 135,50 | 133,80 | 135,50 | 3,16% | - |
| 14.10.2024 | 131,35 | 131,35 | 131,35 | 131,35 | -0,11% | - |
| 11.10.2024 | 129,10 | 131,50 | 128,90 | 131,50 | 1,70% | - |
| 10.10.2024 | 131,65 | 131,65 | 129,20 | 129,30 | -2,16% | - |
| 09.10.2024 | 135,60 | 136,45 | 132,05 | 132,15 | -2,97% | - |
| 08.10.2024 | 135,85 | 136,20 | 134,60 | 136,20 | 0,15% | - |
| 07.10.2024 | 137,50 | 137,50 | 136,00 | 136,00 | -0,73% | - |
| 04.10.2024 | 137,65 | 138,15 | 137,00 | 137,00 | 0,26% | - |
| 03.10.2024 | 137,55 | 137,55 | 136,45 | 136,65 | 0,96% | - |
| 02.10.2024 | 135,60 | 136,00 | 135,35 | 135,35 | -0,59% | - |
| 01.10.2024 | 138,40 | 138,40 | 134,75 | 136,15 | -1,20% | - |
| 27.09.2024 | 135,25 | 137,80 | 135,25 | 137,80 | 3,14% | - |
| 26.09.2024 | 133,55 | 133,60 | 133,55 | 133,60 | -1,62% | - |
| 25.09.2024 | 137,50 | 137,50 | 135,80 | 135,80 | -1,24% | - |
| 23.09.2024 | 133,20 | 137,50 | 133,20 | 137,50 | 2,96% | - |