61,000€
2,26%
Echtzeit-Aktienkurs Williams Companies
Bid:
Ask:
Aktienkurse zur Williams Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 60,70 | 60,70 | 60,70 | 60,70 | 1,76% | - |
| 13.02.2026 | 59,65 | 59,65 | 59,65 | 59,65 | -0,13% | - |
| 12.02.2026 | 59,73 | 59,73 | 59,73 | 59,73 | 3,79% | - |
| 11.02.2026 | 57,55 | 57,55 | 57,55 | 57,55 | 1,50% | - |
| 10.02.2026 | 56,70 | 56,70 | 56,70 | 56,70 | -0,07% | - |
| 09.02.2026 | 56,74 | 56,74 | 56,74 | 56,74 | 1,10% | 10,00 |
| 06.02.2026 | 56,79 | 57,59 | 56,12 | 56,12 | 0,04% | 300,00 |
| 05.02.2026 | 56,10 | 56,10 | 56,10 | 56,10 | -2,72% | - |
| 04.02.2026 | 57,67 | 57,67 | 57,67 | 57,67 | 3,04% | - |
| 03.02.2026 | 55,97 | 55,97 | 55,97 | 55,97 | -0,14% | - |
| 02.02.2026 | 56,05 | 56,05 | 56,05 | 56,05 | -1,22% | - |
| 30.01.2026 | 55,88 | 56,74 | 55,88 | 56,74 | 2,07% | 850,00 |
| 29.01.2026 | 55,59 | 55,59 | 55,59 | 55,59 | 2,13% | - |
| 28.01.2026 | 54,43 | 54,43 | 54,43 | 54,43 | -1,13% | - |
| 27.01.2026 | 53,97 | 55,05 | 53,97 | 55,05 | 1,05% | 100,00 |
| 26.01.2026 | 54,48 | 54,48 | 54,48 | 54,48 | 0,81% | - |
| 23.01.2026 | 54,04 | 54,04 | 54,04 | 54,04 | 0,37% | - |
| 22.01.2026 | 53,84 | 53,84 | 53,84 | 53,84 | 2,96% | - |
| 21.01.2026 | 52,29 | 52,29 | 52,29 | 52,29 | 0,35% | - |
| 20.01.2026 | 52,11 | 52,11 | 52,11 | 52,11 | -1,66% | - |
| 19.01.2026 | 52,99 | 52,99 | 52,99 | 52,99 | -0,39% | - |
| 16.01.2026 | 51,76 | 53,20 | 51,76 | 53,20 | 2,41% | 15,00 |
| 15.01.2026 | 51,95 | 51,95 | 51,95 | 51,95 | -1,18% | - |
| 14.01.2026 | 51,62 | 52,65 | 51,62 | 52,57 | 1,88% | 399,00 |
| 13.01.2026 | 50,77 | 51,60 | 50,77 | 51,60 | 0,76% | 635,00 |
| 12.01.2026 | 51,21 | 51,21 | 51,21 | 51,21 | -1,95% | - |
| 09.01.2026 | 52,23 | 52,23 | 52,23 | 52,23 | 1,18% | - |
| 08.01.2026 | 51,62 | 51,62 | 51,62 | 51,62 | 2,04% | - |
| 07.01.2026 | 50,59 | 50,59 | 50,59 | 50,59 | 0,78% | - |
| 06.01.2026 | 51,90 | 51,90 | 50,20 | 50,20 | -5,05% | 200,00 |
| 05.01.2026 | 52,87 | 52,87 | 52,87 | 52,87 | 3,97% | 40,00 |
| 02.01.2026 | 51,08 | 51,08 | 50,85 | 50,85 | 0,69% | 190,00 |
| 30.12.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,46% | - |
| 29.12.2025 | 50,27 | 50,27 | 50,27 | 50,27 | 0,98% | - |
| 23.12.2025 | 49,78 | 49,78 | 49,78 | 49,78 | 0,51% | - |
| 22.12.2025 | 49,56 | 49,56 | 49,53 | 49,53 | -0,54% | 250,00 |
| 19.12.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -0,22% | - |
| 18.12.2025 | 49,91 | 49,91 | 49,91 | 49,91 | 0,51% | - |
| 17.12.2025 | 49,65 | 49,65 | 49,65 | 49,65 | -1,14% | - |
| 16.12.2025 | 50,22 | 50,22 | 50,22 | 50,22 | -1,02% | - |
| 15.12.2025 | 50,74 | 50,74 | 50,74 | 50,74 | -1,72% | - |
| 12.12.2025 | 51,63 | 51,63 | 51,63 | 51,63 | 0,78% | - |
| 11.12.2025 | 51,23 | 51,23 | 51,23 | 51,23 | -2,68% | - |
| 10.12.2025 | 52,64 | 52,64 | 52,64 | 52,64 | -0,60% | - |
| 09.12.2025 | 52,96 | 52,96 | 52,96 | 52,96 | -1,27% | - |
| 08.12.2025 | 53,64 | 53,64 | 53,64 | 53,64 | -1,36% | - |
| 05.12.2025 | 54,38 | 54,38 | 54,38 | 54,38 | 3,50% | - |
| 04.12.2025 | 52,54 | 52,54 | 52,54 | 52,54 | 2,04% | - |
| 03.12.2025 | 51,49 | 51,49 | 51,49 | 51,49 | -2,17% | - |
| 02.12.2025 | 52,63 | 52,63 | 52,63 | 52,63 | 1,13% | - |
| 01.12.2025 | 52,04 | 52,04 | 52,04 | 52,04 | 0,56% | - |
| 28.11.2025 | 51,75 | 51,75 | 51,75 | 51,75 | 0,15% | - |
| 27.11.2025 | 51,67 | 51,67 | 51,67 | 51,67 | 1,14% | - |
| 26.11.2025 | 51,09 | 51,09 | 51,09 | 51,09 | -0,41% | - |
| 25.11.2025 | 51,30 | 51,30 | 51,30 | 51,30 | -0,64% | - |
| 24.11.2025 | 51,63 | 51,63 | 51,63 | 51,63 | 1,49% | - |
| 21.11.2025 | 50,87 | 50,87 | 50,87 | 50,87 | -0,78% | - |
| 20.11.2025 | 51,27 | 51,27 | 51,27 | 51,27 | 0,96% | - |
| 19.11.2025 | 50,78 | 50,78 | 50,78 | 50,78 | -0,43% | - |
| 18.11.2025 | 50,65 | 51,00 | 50,65 | 51,00 | -2,84% | 90,00 |
| 17.11.2025 | 52,39 | 52,49 | 52,39 | 52,49 | 3,06% | 1,00 |
| 14.11.2025 | 50,93 | 50,93 | 50,93 | 50,93 | -2,62% | - |
| 13.11.2025 | 51,96 | 52,30 | 51,96 | 52,30 | 0,29% | 50,00 |
| 12.11.2025 | 52,15 | 52,15 | 52,15 | 52,15 | -0,04% | - |
| 11.11.2025 | 52,17 | 52,17 | 52,17 | 52,17 | -0,80% | - |
| 10.11.2025 | 51,52 | 52,59 | 51,52 | 52,59 | 5,62% | 1,00 |
| 07.11.2025 | 50,06 | 50,06 | 49,79 | 49,79 | 0,16% | 500,00 |
| 06.11.2025 | 49,71 | 49,71 | 49,71 | 49,71 | 1,60% | - |
| 05.11.2025 | 48,93 | 48,93 | 48,93 | 48,93 | -1,53% | - |
| 04.11.2025 | 49,69 | 49,69 | 49,69 | 49,69 | -1,26% | - |
| 03.11.2025 | 49,93 | 50,32 | 49,93 | 50,32 | 1,05% | 3,00 |
| 31.10.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 0,97% | - |
| 30.10.2025 | 48,82 | 49,32 | 48,82 | 49,32 | -0,07% | 250,00 |
| 29.10.2025 | 49,35 | 49,35 | 49,35 | 49,35 | 0,28% | - |
| 28.10.2025 | 49,21 | 49,21 | 49,21 | 49,21 | -0,44% | - |
| 27.10.2025 | 49,43 | 49,43 | 49,43 | 49,43 | -0,94% | - |
| 24.10.2025 | 50,59 | 51,04 | 49,90 | 49,90 | -7,31% | 504,00 |
| 23.10.2025 | 53,35 | 53,93 | 53,35 | 53,83 | 0,71% | 123,00 |
| 22.10.2025 | 53,45 | 53,45 | 53,45 | 53,45 | -0,95% | - |
| 21.10.2025 | 53,96 | 53,96 | 53,96 | 53,96 | -0,52% | - |
| 20.10.2025 | 53,36 | 54,24 | 53,36 | 54,24 | 2,59% | 420,00 |
| 17.10.2025 | 52,87 | 52,87 | 52,87 | 52,87 | -2,45% | 4,00 |
| 16.10.2025 | 54,43 | 55,09 | 54,20 | 54,20 | 1,29% | 75,00 |
| 15.10.2025 | 53,51 | 53,51 | 53,51 | 53,51 | -0,19% | - |
| 14.10.2025 | 53,61 | 53,61 | 53,61 | 53,61 | -0,89% | - |
| 13.10.2025 | 54,09 | 54,09 | 54,09 | 54,09 | -0,41% | - |
| 10.10.2025 | 54,31 | 54,31 | 54,31 | 54,31 | 0,00% | - |
| 09.10.2025 | 54,31 | 54,31 | 54,31 | 54,31 | -0,91% | - |
| 08.10.2025 | 54,81 | 54,81 | 54,81 | 54,81 | 1,35% | - |
| 07.10.2025 | 54,08 | 54,08 | 54,08 | 54,08 | -1,71% | - |
| 06.10.2025 | 54,83 | 55,02 | 54,83 | 55,02 | 1,05% | 24,00 |
| 03.10.2025 | 54,45 | 54,45 | 54,45 | 54,45 | 0,78% | - |
| 02.10.2025 | 54,03 | 54,03 | 54,03 | 54,03 | -1,12% | - |
| 01.10.2025 | 53,49 | 54,64 | 53,49 | 54,64 | 0,74% | 90,00 |
| 30.09.2025 | 54,24 | 54,24 | 54,24 | 54,24 | -0,57% | - |
| 29.09.2025 | 54,38 | 54,55 | 54,38 | 54,55 | 1,13% | 432,00 |
| 26.09.2025 | 53,94 | 53,94 | 53,94 | 53,94 | 1,22% | - |
| 25.09.2025 | 53,29 | 53,29 | 53,29 | 53,29 | 2,88% | - |
| 24.09.2025 | 51,80 | 51,80 | 51,80 | 51,80 | 1,11% | - |
| 23.09.2025 | 50,72 | 51,23 | 50,72 | 51,23 | 0,61% | 190,00 |