165,075€
6,78%
Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.05.2026 | 143,98 | 147,83 | 142,90 | 144,88 | -0,16% | - |
| 15.05.2026 | 148,75 | 149,20 | 144,75 | 145,10 | -2,09% | - |
| 14.05.2026 | 147,33 | 149,68 | 146,43 | 148,20 | 0,90% | - |
| 13.05.2026 | 149,43 | 150,15 | 144,85 | 146,88 | -1,72% | - |
| 12.05.2026 | 149,63 | 151,25 | 147,98 | 149,45 | -0,03% | - |
| 11.05.2026 | 154,55 | 154,70 | 149,40 | 149,50 | -3,13% | - |
| 08.05.2026 | 156,43 | 158,13 | 153,50 | 154,33 | -1,30% | - |
| 07.05.2026 | 158,93 | 159,95 | 154,48 | 156,35 | -1,50% | - |
| 06.05.2026 | 153,95 | 160,50 | 153,70 | 158,73 | 2,85% | - |
| 05.05.2026 | 150,65 | 154,40 | 150,02 | 154,33 | 2,71% | - |
| 04.05.2026 | 153,65 | 154,20 | 149,38 | 150,25 | -2,72% | - |
| 30.04.2026 | 154,40 | 156,70 | 154,10 | 154,45 | -0,68% | - |
| 29.04.2026 | 160,52 | 162,10 | 154,70 | 155,50 | -2,81% | - |
| 28.04.2026 | 164,08 | 165,83 | 159,35 | 160,00 | -2,36% | - |
| 27.04.2026 | 162,18 | 164,90 | 160,98 | 163,88 | 0,78% | - |
| 24.04.2026 | 164,58 | 164,68 | 161,48 | 162,60 | -1,22% | - |
| 23.04.2026 | 167,55 | 169,20 | 163,23 | 164,60 | -2,31% | - |
| 22.04.2026 | 172,98 | 173,95 | 166,88 | 168,50 | -2,32% | - |
| 21.04.2026 | 171,77 | 177,23 | 171,60 | 172,50 | 0,64% | 13.908,00 |
| 20.04.2026 | 167,88 | 171,70 | 166,83 | 171,40 | 1,27% | - |
| 17.04.2026 | 162,27 | 173,08 | 162,02 | 169,25 | 4,12% | - |
| 16.04.2026 | 163,50 | 166,15 | 162,00 | 162,55 | -0,55% | - |
| 15.04.2026 | 164,30 | 164,65 | 160,45 | 163,45 | -0,65% | - |
| 14.04.2026 | 164,40 | 166,13 | 163,85 | 164,52 | -0,02% | - |
| 13.04.2026 | 160,77 | 166,65 | 160,63 | 164,55 | 2,30% | - |
| 10.04.2026 | 163,50 | 164,30 | 160,73 | 160,85 | -1,41% | - |
| 09.04.2026 | 160,58 | 164,52 | 158,40 | 163,15 | 1,38% | - |
| 08.04.2026 | 157,55 | 166,13 | 156,38 | 160,93 | 3,69% | - |
| 07.04.2026 | 158,38 | 158,43 | 153,52 | 155,20 | -0,67% | - |
| 02.04.2026 | 154,52 | 159,30 | 153,45 | 156,25 | 0,34% | 13.200,00 |
| 01.04.2026 | 156,77 | 157,80 | 152,05 | 155,73 | -1,30% | - |
| 31.03.2026 | 155,55 | 160,30 | 154,65 | 157,77 | 2,20% | 22.000,00 |
| 30.03.2026 | 152,55 | 157,43 | 152,55 | 154,38 | 1,50% | - |
| 27.03.2026 | 156,95 | 157,20 | 151,63 | 152,10 | -2,75% | - |
| 26.03.2026 | 156,77 | 159,08 | 154,85 | 156,40 | -0,19% | - |
| 25.03.2026 | 156,30 | 159,98 | 152,50 | 156,70 | 0,38% | - |
| 24.03.2026 | 158,52 | 159,95 | 155,40 | 156,10 | -1,39% | - |
| 23.03.2026 | 153,13 | 160,52 | 152,68 | 158,30 | 2,63% | - |
| 20.03.2026 | 158,02 | 158,43 | 153,63 | 154,25 | -1,94% | - |
| 19.03.2026 | 160,68 | 160,73 | 154,18 | 157,30 | -1,95% | - |
| 18.03.2026 | 157,15 | 169,15 | 151,98 | 160,43 | 2,67% | - |
| 17.03.2026 | 158,08 | 163,30 | 156,23 | 156,25 | -1,39% | - |
| 16.03.2026 | 158,50 | 161,73 | 157,35 | 158,45 | 0,51% | - |
| 13.03.2026 | 155,90 | 159,55 | 155,60 | 157,65 | 1,19% | - |
| 12.03.2026 | 159,63 | 160,48 | 155,70 | 155,80 | -3,00% | - |
| 11.03.2026 | 162,33 | 162,70 | 157,85 | 160,63 | -1,12% | - |
| 10.03.2026 | 161,95 | 166,05 | 160,05 | 162,45 | 0,08% | - |
| 09.03.2026 | 158,68 | 162,83 | 152,75 | 162,33 | 0,95% | - |
| 06.03.2026 | 167,05 | 167,10 | 158,40 | 160,80 | -3,64% | - |
| 05.03.2026 | 168,68 | 170,50 | 161,85 | 166,88 | -1,08% | - |
| 04.03.2026 | 171,13 | 174,80 | 168,48 | 168,70 | -1,82% | - |
| 03.03.2026 | 171,08 | 172,05 | 165,30 | 171,83 | -0,38% | - |
| 02.03.2026 | 173,15 | 174,33 | 168,00 | 172,48 | -0,90% | - |
| 27.02.2026 | 178,15 | 178,70 | 172,65 | 174,05 | -2,77% | - |
| 26.02.2026 | 176,95 | 180,40 | 176,95 | 179,00 | 0,87% | - |
| 25.02.2026 | 177,00 | 178,15 | 172,65 | 177,45 | 0,03% | - |
| 24.02.2026 | 171,68 | 177,88 | 171,00 | 177,40 | 3,59% | - |
| 23.02.2026 | 180,65 | 182,00 | 170,90 | 171,25 | -6,22% | - |
| 20.02.2026 | 179,60 | 187,60 | 178,08 | 182,60 | 1,94% | - |
| 19.02.2026 | 181,50 | 182,10 | 174,38 | 179,13 | -1,48% | - |
| 18.02.2026 | 178,98 | 183,18 | 177,88 | 181,83 | 1,81% | - |
| 17.02.2026 | 180,73 | 183,00 | 174,98 | 178,60 | -1,39% | 65,00 |
| 16.02.2026 | 181,10 | 181,68 | 180,98 | 181,13 | 0,25% | - |
| 13.02.2026 | 174,05 | 180,68 | 172,60 | 180,68 | 3,75% | - |
| 12.02.2026 | 180,15 | 184,13 | 174,15 | 174,15 | -3,10% | - |
| 11.02.2026 | 182,35 | 185,80 | 179,73 | 179,73 | -1,53% | - |
| 10.02.2026 | 182,68 | 185,10 | 181,88 | 182,52 | -0,12% | - |
| 09.02.2026 | 185,43 | 186,02 | 182,75 | 182,75 | -2,13% | - |
| 06.02.2026 | 179,95 | 187,10 | 179,85 | 186,73 | 3,56% | - |
| 05.02.2026 | 182,95 | 183,13 | 177,35 | 180,30 | -1,42% | - |
| 04.02.2026 | 183,02 | 187,52 | 180,25 | 182,90 | 0,19% | 1.820,00 |
| 03.02.2026 | 181,30 | 187,02 | 180,58 | 182,55 | 0,56% | - |
| 02.02.2026 | 171,13 | 181,85 | 170,93 | 181,52 | 5,13% | - |
| 30.01.2026 | 171,27 | 174,80 | 170,30 | 172,68 | 0,44% | - |
| 29.01.2026 | 171,55 | 175,43 | 170,77 | 171,93 | -0,15% | - |
| 28.01.2026 | 173,68 | 175,68 | 169,88 | 172,18 | -0,56% | - |
| 27.01.2026 | 172,18 | 176,05 | 170,60 | 173,15 | 0,49% | - |
| 26.01.2026 | 172,27 | 172,90 | 169,27 | 172,30 | -0,23% | - |
| 23.01.2026 | 178,90 | 179,05 | 171,58 | 172,70 | -3,25% | - |
| 22.01.2026 | 184,58 | 187,02 | 178,50 | 178,50 | -3,17% | - |
| 21.01.2026 | 175,77 | 185,83 | 174,88 | 184,35 | 4,98% | - |
| 20.01.2026 | 179,18 | 180,20 | 175,10 | 175,60 | -2,55% | - |
| 19.01.2026 | 180,45 | 180,85 | 180,02 | 180,20 | -1,21% | - |
| 16.01.2026 | 180,60 | 182,83 | 179,52 | 182,40 | 0,75% | - |
| 15.01.2026 | 177,45 | 181,70 | 176,80 | 181,05 | 2,01% | - |
| 14.01.2026 | 178,25 | 179,38 | 175,20 | 177,48 | -0,69% | - |
| 13.01.2026 | 176,77 | 181,75 | 176,50 | 178,70 | 1,00% | - |
| 12.01.2026 | 169,83 | 177,08 | 167,10 | 176,93 | 3,37% | - |
| 09.01.2026 | 169,83 | 173,98 | 166,73 | 171,15 | 0,81% | - |
| 08.01.2026 | 163,75 | 172,50 | 161,83 | 169,77 | 3,43% | - |
| 07.01.2026 | 168,43 | 170,20 | 164,08 | 164,15 | -2,29% | - |
| 06.01.2026 | 163,43 | 168,95 | 162,00 | 168,00 | 2,75% | - |
| 05.01.2026 | 160,98 | 167,30 | 160,00 | 163,50 | 2,25% | - |
| 02.01.2026 | 152,05 | 161,10 | 151,75 | 159,90 | 1,07% | - |
| 30.12.2025 | 158,83 | 159,13 | 158,20 | 158,20 | -0,47% | - |
| 29.12.2025 | 160,13 | 160,33 | 158,15 | 158,95 | -0,33% | - |
| 23.12.2025 | 162,20 | 162,52 | 158,30 | 159,48 | -1,22% | - |