53,485€
-4,17%
Echtzeit-Aktienkurs Williams Companies
Bid:
Ask:
Aktienkurse zur Williams Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -5,03% | - |
| 02.04.2025 | 55,81 | 55,81 | 55,81 | 55,81 | 1,62% | - |
| 01.04.2025 | 54,92 | 54,92 | 54,92 | 54,92 | 1,37% | - |
| 31.03.2025 | 54,18 | 54,18 | 54,18 | 54,18 | -1,10% | - |
| 28.03.2025 | 54,78 | 54,78 | 54,78 | 54,78 | -1,10% | - |
| 27.03.2025 | 55,39 | 55,39 | 55,39 | 55,39 | -1,37% | - |
| 26.03.2025 | 56,16 | 56,16 | 56,16 | 56,16 | -0,20% | - |
| 25.03.2025 | 56,27 | 56,27 | 56,27 | 56,27 | 2,46% | - |
| 24.03.2025 | 54,92 | 54,92 | 54,92 | 54,92 | 0,05% | - |
| 21.03.2025 | 54,89 | 54,89 | 54,89 | 54,89 | 1,12% | - |
| 20.03.2025 | 54,28 | 54,28 | 54,28 | 54,28 | 1,95% | - |
| 19.03.2025 | 53,24 | 53,24 | 53,24 | 53,24 | 0,19% | - |
| 18.03.2025 | 53,14 | 53,14 | 53,14 | 53,14 | 1,76% | - |
| 17.03.2025 | 52,22 | 52,22 | 52,22 | 52,22 | 1,44% | - |
| 14.03.2025 | 51,48 | 51,48 | 51,48 | 51,48 | 0,16% | - |
| 13.03.2025 | 51,40 | 51,40 | 51,40 | 51,40 | 2,35% | - |
| 12.03.2025 | 50,22 | 50,22 | 50,22 | 50,22 | 1,35% | - |
| 11.03.2025 | 49,55 | 49,55 | 49,55 | 49,55 | -0,52% | - |
| 10.03.2025 | 49,81 | 49,81 | 49,81 | 49,81 | -1,56% | - |
| 07.03.2025 | 50,22 | 50,60 | 50,22 | 50,60 | -2,26% | 236,00 |
| 06.03.2025 | 51,77 | 51,77 | 51,77 | 51,77 | -2,91% | - |
| 05.03.2025 | 53,32 | 53,32 | 53,32 | 53,32 | -2,59% | - |
| 04.03.2025 | 54,74 | 54,74 | 54,74 | 54,74 | -1,71% | - |
| 03.03.2025 | 55,69 | 55,69 | 55,69 | 55,69 | 3,36% | - |
| 28.02.2025 | 53,88 | 53,88 | 53,88 | 53,88 | -0,54% | - |
| 27.02.2025 | 54,17 | 54,17 | 54,17 | 54,17 | 1,50% | - |
| 26.02.2025 | 53,37 | 53,37 | 53,37 | 53,37 | -0,13% | - |
| 25.02.2025 | 54,47 | 54,47 | 53,44 | 53,44 | -1,98% | 5,00 |
| 24.02.2025 | 54,52 | 54,52 | 54,52 | 54,52 | -1,66% | - |
| 21.02.2025 | 55,44 | 55,44 | 55,44 | 55,44 | -0,16% | - |
| 20.02.2025 | 55,53 | 55,53 | 55,53 | 55,53 | 0,91% | - |
| 19.02.2025 | 55,03 | 55,03 | 55,03 | 55,03 | 0,42% | - |
| 18.02.2025 | 54,29 | 54,80 | 54,29 | 54,80 | 1,31% | 708,00 |
| 17.02.2025 | 54,09 | 54,09 | 54,09 | 54,09 | -1,10% | - |
| 14.02.2025 | 54,69 | 54,69 | 54,69 | 54,69 | 4,49% | - |
| 13.02.2025 | 52,34 | 52,34 | 52,34 | 52,34 | -1,30% | - |
| 12.02.2025 | 53,03 | 53,03 | 53,03 | 53,03 | -1,03% | - |
| 11.02.2025 | 54,21 | 54,21 | 53,58 | 53,58 | -0,80% | 335,00 |
| 10.02.2025 | 54,01 | 54,01 | 54,01 | 54,01 | 0,00% | - |
| 07.02.2025 | 53,68 | 54,01 | 53,68 | 54,01 | 0,26% | 10,00 |
| 06.02.2025 | 54,50 | 54,50 | 53,87 | 53,87 | 1,18% | 10,00 |
| 05.02.2025 | 53,24 | 53,24 | 53,24 | 53,24 | -1,95% | - |
| 04.02.2025 | 54,23 | 54,70 | 54,23 | 54,30 | 3,43% | 162,00 |
| 03.02.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -3,23% | - |
| 31.01.2025 | 54,25 | 54,25 | 54,25 | 54,25 | 2,46% | - |
| 30.01.2025 | 52,95 | 52,95 | 52,95 | 52,95 | 0,53% | - |
| 29.01.2025 | 52,67 | 52,67 | 52,67 | 52,67 | 1,35% | - |
| 28.01.2025 | 51,97 | 51,97 | 51,97 | 51,97 | 0,29% | - |
| 27.01.2025 | 56,26 | 56,26 | 51,82 | 51,82 | -8,40% | 38,00 |
| 24.01.2025 | 56,57 | 56,57 | 56,57 | 56,57 | -0,02% | - |
| 23.01.2025 | 56,58 | 56,58 | 56,58 | 56,58 | -2,53% | - |
| 22.01.2025 | 58,05 | 58,05 | 58,05 | 58,05 | 1,84% | - |
| 21.01.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -1,72% | - |
| 20.01.2025 | 57,08 | 58,00 | 57,08 | 58,00 | 1,27% | 400,00 |
| 17.01.2025 | 57,27 | 57,27 | 57,27 | 57,27 | 2,03% | - |
| 16.01.2025 | 56,13 | 56,13 | 56,13 | 56,13 | 0,02% | - |
| 15.01.2025 | 56,12 | 56,12 | 56,12 | 56,12 | 3,05% | - |
| 14.01.2025 | 54,46 | 54,46 | 54,46 | 54,46 | 0,95% | - |
| 13.01.2025 | 53,95 | 53,95 | 53,95 | 53,95 | -0,95% | - |
| 10.01.2025 | 54,47 | 54,47 | 54,47 | 54,47 | 0,07% | - |
| 09.01.2025 | 54,43 | 54,43 | 54,43 | 54,43 | 1,87% | - |
| 08.01.2025 | 53,43 | 53,43 | 53,43 | 53,43 | -0,87% | - |
| 07.01.2025 | 53,36 | 53,90 | 53,36 | 53,90 | -1,82% | 92,00 |
| 06.01.2025 | 54,63 | 54,90 | 54,63 | 54,90 | 0,40% | 241,00 |
| 03.01.2025 | 54,15 | 54,68 | 54,15 | 54,68 | 3,91% | 130,00 |
| 02.01.2025 | 52,62 | 52,62 | 52,62 | 52,62 | 2,37% | 20,00 |
| 30.12.2024 | 51,40 | 51,40 | 51,40 | 51,40 | -0,17% | - |
| 27.12.2024 | 51,49 | 51,49 | 51,49 | 51,49 | 0,70% | - |
| 23.12.2024 | 51,13 | 51,13 | 51,13 | 51,13 | 1,49% | - |
| 20.12.2024 | 50,38 | 50,38 | 50,38 | 50,38 | 1,07% | - |
| 19.12.2024 | 49,85 | 49,85 | 49,85 | 49,85 | -2,00% | - |
| 18.12.2024 | 50,86 | 50,86 | 50,86 | 50,86 | -0,43% | - |
| 17.12.2024 | 51,08 | 51,08 | 51,08 | 51,08 | -0,85% | - |
| 16.12.2024 | 51,52 | 51,52 | 51,52 | 51,52 | -1,87% | - |
| 13.12.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 0,25% | - |
| 12.12.2024 | 52,37 | 52,37 | 52,37 | 52,37 | 0,65% | - |
| 11.12.2024 | 51,59 | 52,03 | 51,59 | 52,03 | 1,11% | 5,00 |
| 10.12.2024 | 51,46 | 51,60 | 51,46 | 51,46 | -4,05% | 507,00 |
| 09.12.2024 | 53,63 | 53,63 | 53,63 | 53,63 | -0,24% | - |
| 06.12.2024 | 53,76 | 53,76 | 53,76 | 53,76 | 1,05% | - |
| 05.12.2024 | 53,20 | 53,20 | 53,20 | 53,20 | -0,91% | - |
| 04.12.2024 | 53,56 | 53,69 | 53,56 | 53,69 | 0,24% | 40,00 |
| 03.12.2024 | 53,56 | 53,56 | 53,56 | 53,56 | -3,01% | - |
| 02.12.2024 | 55,22 | 55,22 | 55,22 | 55,22 | 0,88% | - |
| 29.11.2024 | 54,74 | 54,74 | 54,74 | 54,74 | -0,24% | - |
| 28.11.2024 | 54,87 | 54,87 | 54,87 | 54,87 | -0,96% | - |
| 27.11.2024 | 55,40 | 55,40 | 55,40 | 55,40 | -0,82% | - |
| 26.11.2024 | 55,26 | 55,86 | 55,26 | 55,86 | -0,60% | 20,00 |
| 25.11.2024 | 56,73 | 56,73 | 56,20 | 56,20 | -1,49% | 50,00 |
| 22.11.2024 | 56,77 | 57,05 | 56,77 | 57,05 | 3,16% | 20,00 |
| 21.11.2024 | 55,33 | 55,40 | 55,30 | 55,30 | -0,84% | 200,00 |
| 20.11.2024 | 55,14 | 56,12 | 55,14 | 55,77 | 1,79% | 495,00 |
| 19.11.2024 | 54,37 | 54,79 | 54,37 | 54,79 | 2,51% | 35,00 |
| 18.11.2024 | 53,45 | 53,45 | 53,45 | 53,45 | 0,45% | - |
| 15.11.2024 | 52,27 | 53,21 | 52,27 | 53,21 | 0,30% | 30,00 |
| 14.11.2024 | 52,43 | 53,05 | 52,43 | 53,05 | -0,11% | 100,00 |
| 13.11.2024 | 53,11 | 53,11 | 53,11 | 53,11 | -0,17% | - |
| 12.11.2024 | 53,20 | 53,20 | 53,20 | 53,20 | 1,70% | - |
| 11.11.2024 | 52,31 | 52,31 | 52,31 | 52,31 | 1,38% | - |
| 08.11.2024 | 51,19 | 51,60 | 51,19 | 51,60 | -0,04% | 100,00 |