213,100€
Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 207,35 | 214,35 | 206,75 | 212,95 | 3,27% | - |
| 02.10.2026 | 208,05 | 211,35 | 205,25 | 206,20 | -0,82% | - |
| 01.10.2026 | 202,20 | 207,95 | 199,70 | 207,90 | 3,23% | - |
| 30.09.2026 | 203,40 | 205,60 | 201,35 | 201,40 | -0,69% | - |
| 29.09.2026 | 203,05 | 205,80 | 201,70 | 202,80 | -0,27% | - |
| 28.09.2026 | 203,05 | 205,45 | 198,95 | 203,35 | -0,10% | - |
| 25.09.2026 | 201,27 | 205,25 | 199,10 | 203,55 | 1,32% | - |
| 24.09.2026 | 199,68 | 201,65 | 198,68 | 200,90 | 0,40% | - |
| 23.09.2026 | 203,80 | 204,15 | 199,85 | 200,10 | -1,82% | - |
| 22.09.2026 | 198,10 | 204,85 | 197,77 | 203,80 | 2,85% | - |
| 21.09.2026 | 196,13 | 199,70 | 194,05 | 198,15 | 1,62% | - |
| 18.09.2026 | 192,75 | 195,52 | 190,30 | 195,00 | 2,23% | - |
| 17.09.2026 | 191,48 | 194,33 | 190,20 | 190,75 | 0,30% | - |
| 16.09.2026 | 192,15 | 194,83 | 188,77 | 190,18 | -0,86% | - |
| 15.09.2026 | 198,30 | 199,08 | 191,40 | 191,83 | -3,44% | - |
| 14.09.2026 | 195,48 | 198,93 | 191,58 | 198,65 | 1,88% | - |
| 11.09.2026 | 193,52 | 196,63 | 193,40 | 194,98 | 1,63% | - |
| 10.09.2026 | 196,25 | 196,43 | 190,27 | 191,85 | -1,95% | - |
| 09.09.2026 | 195,95 | 197,60 | 192,77 | 195,68 | -0,15% | - |
| 08.09.2026 | 194,18 | 198,58 | 193,65 | 195,98 | 0,71% | - |
| 07.09.2026 | 195,05 | 195,30 | 194,25 | 194,60 | -0,57% | - |
| 04.09.2026 | 191,55 | 196,60 | 190,73 | 195,73 | 2,31% | - |
| 03.09.2026 | 191,50 | 193,83 | 188,23 | 191,30 | -0,03% | - |
| 02.09.2026 | 191,75 | 193,60 | 190,35 | 191,35 | -0,13% | - |
| 01.09.2026 | 196,93 | 197,02 | 189,77 | 191,60 | -2,42% | - |
| 31.08.2026 | 202,35 | 202,70 | 193,85 | 196,35 | -3,20% | - |
| 28.08.2026 | 204,75 | 205,25 | 198,85 | 202,85 | -0,88% | - |
| 27.08.2026 | 204,00 | 212,90 | 200,98 | 204,65 | 0,57% | - |
| 26.08.2026 | 201,95 | 207,50 | 186,23 | 203,50 | 1,27% | 1.200,00 |
| 25.08.2026 | 204,10 | 206,85 | 198,98 | 200,95 | -1,45% | - |
| 24.08.2026 | 203,30 | 207,90 | 203,20 | 203,90 | 0,39% | - |
| 21.08.2026 | 201,70 | 203,75 | 200,85 | 203,10 | 0,62% | - |
| 20.08.2026 | 206,85 | 207,70 | 199,98 | 201,85 | -2,72% | - |
| 19.08.2026 | 208,10 | 214,05 | 206,00 | 207,50 | -0,48% | - |
| 18.08.2026 | 207,30 | 211,30 | 206,80 | 208,50 | 0,43% | - |
| 17.08.2026 | 208,45 | 208,50 | 205,30 | 207,60 | -0,60% | - |
| 14.08.2026 | 210,15 | 210,30 | 207,60 | 208,85 | -0,69% | - |
| 13.08.2026 | 212,85 | 214,80 | 210,20 | 210,30 | -1,22% | - |
| 12.08.2026 | 217,20 | 218,50 | 212,05 | 212,90 | -1,80% | - |
| 11.08.2026 | 217,20 | 220,70 | 216,70 | 216,80 | -0,25% | - |
| 10.08.2026 | 217,95 | 218,70 | 215,55 | 217,35 | -0,18% | - |
| 07.08.2026 | 213,85 | 217,80 | 212,65 | 217,75 | 1,70% | - |
| 06.08.2026 | 215,50 | 217,10 | 213,10 | 214,10 | -0,40% | - |
| 05.08.2026 | 216,55 | 218,90 | 214,60 | 214,95 | -0,46% | 26,00 |
| 04.08.2026 | 208,80 | 217,75 | 208,30 | 215,95 | 3,60% | - |
| 03.08.2026 | 199,30 | 209,25 | 199,10 | 208,45 | 5,16% | - |
| 31.07.2026 | 203,70 | 204,30 | 198,23 | 198,23 | -2,06% | - |
| 30.07.2026 | 204,30 | 205,00 | 199,18 | 202,40 | -0,86% | - |
| 29.07.2026 | 207,05 | 210,45 | 202,45 | 204,15 | -1,64% | - |
| 28.07.2026 | 206,15 | 212,75 | 205,65 | 207,55 | 0,68% | - |
| 27.07.2026 | 202,25 | 206,60 | 200,93 | 206,15 | 3,41% | - |
| 24.07.2026 | 192,15 | 200,15 | 191,98 | 199,35 | 3,79% | - |
| 23.07.2026 | 194,18 | 194,50 | 189,77 | 192,08 | -1,42% | - |
| 22.07.2026 | 193,75 | 195,43 | 192,93 | 194,85 | 0,45% | - |
| 21.07.2026 | 196,35 | 197,35 | 191,98 | 193,98 | -0,93% | 4.800,00 |
| 20.07.2026 | 199,30 | 201,15 | 195,43 | 195,80 | -1,95% | - |
| 17.07.2026 | 197,50 | 204,45 | 197,35 | 199,70 | 0,28% | - |
| 16.07.2026 | 194,38 | 202,60 | 194,13 | 199,15 | 2,42% | - |
| 15.07.2026 | 192,88 | 194,93 | 191,95 | 194,45 | 0,75% | - |
| 14.07.2026 | 189,98 | 193,70 | 188,73 | 193,00 | 1,45% | - |
| 13.07.2026 | 193,70 | 196,40 | 187,93 | 190,25 | -2,06% | - |
| 10.07.2026 | 192,05 | 196,65 | 192,00 | 194,25 | 0,97% | - |
| 09.07.2026 | 191,55 | 195,83 | 190,58 | 192,38 | 1,30% | - |
| 08.07.2026 | 194,60 | 194,60 | 188,73 | 189,90 | -2,55% | - |
| 07.07.2026 | 195,83 | 197,30 | 192,48 | 194,88 | -0,41% | - |
| 06.07.2026 | 199,18 | 199,65 | 194,73 | 195,68 | -1,61% | 136,00 |
| 03.07.2026 | 199,10 | 199,25 | 198,38 | 198,88 | -0,05% | - |
| 02.07.2026 | 200,38 | 201,13 | 195,40 | 198,98 | -0,81% | - |
| 01.07.2026 | 203,70 | 205,05 | 200,40 | 200,60 | -1,67% | - |
| 30.06.2026 | 211,05 | 211,45 | 203,75 | 204,00 | -2,95% | - |
| 29.06.2026 | 210,95 | 211,35 | 206,20 | 210,20 | 0,17% | - |
| 26.06.2026 | 210,45 | 211,35 | 207,20 | 209,85 | -0,73% | - |
| 25.06.2026 | 207,25 | 215,25 | 207,25 | 211,40 | 6,42% | - |
| 24.06.2026 | 198,83 | 211,25 | 198,63 | 198,65 | -0,08% | - |
| 23.06.2026 | 197,25 | 199,73 | 196,00 | 198,80 | 0,51% | - |
| 22.06.2026 | 197,75 | 200,18 | 194,73 | 197,80 | 0,23% | - |
| 19.06.2026 | 197,98 | 198,23 | 197,33 | 197,35 | -0,45% | - |
| 18.06.2026 | 192,90 | 201,05 | 192,70 | 198,25 | 3,08% | - |
| 17.06.2026 | 195,68 | 202,15 | 192,10 | 192,33 | -1,79% | - |
| 16.06.2026 | 192,85 | 198,90 | 192,35 | 195,83 | 1,57% | - |
| 15.06.2026 | 194,35 | 197,65 | 192,25 | 192,80 | -0,18% | - |
| 12.06.2026 | 189,30 | 193,75 | 188,95 | 193,15 | 2,26% | - |
| 11.06.2026 | 179,90 | 189,13 | 179,55 | 188,88 | 5,31% | - |
| 10.06.2026 | 184,38 | 185,08 | 179,35 | 179,35 | -2,96% | - |
| 09.06.2026 | 175,65 | 186,70 | 175,18 | 184,83 | 5,25% | - |
| 08.06.2026 | 177,10 | 180,48 | 174,77 | 175,60 | -1,31% | - |
| 05.06.2026 | 179,05 | 179,70 | 177,33 | 177,93 | -0,66% | - |
| 04.06.2026 | 178,40 | 181,00 | 178,27 | 179,10 | 0,20% | - |
| 03.06.2026 | 175,18 | 178,95 | 173,23 | 178,75 | 1,88% | - |
| 02.06.2026 | 173,08 | 176,88 | 172,58 | 175,45 | 0,93% | - |
| 01.06.2026 | 174,90 | 175,70 | 170,38 | 173,83 | -0,49% | - |
| 29.05.2026 | 176,75 | 178,83 | 174,48 | 174,68 | -1,12% | - |
| 28.05.2026 | 175,18 | 177,85 | 171,25 | 176,65 | 1,02% | - |
| 27.05.2026 | 170,68 | 177,58 | 170,30 | 174,88 | 2,69% | - |
| 26.05.2026 | 166,52 | 171,50 | 165,85 | 170,30 | 2,11% | - |
| 25.05.2026 | 166,68 | 167,38 | 166,43 | 166,77 | 0,53% | 5.704,00 |
| 22.05.2026 | 165,63 | 167,13 | 164,77 | 165,90 | 0,50% | - |
| 21.05.2026 | 154,90 | 166,85 | 152,35 | 165,08 | 6,45% | 2.400,00 |
| 20.05.2026 | 148,00 | 155,35 | 145,23 | 155,08 | 4,76% | 3.300,00 |
| 19.05.2026 | 145,02 | 148,18 | 142,73 | 148,02 | 2,17% | - |