61,810€
1,36%
Echtzeit-Aktienkurs The Williams Companies Inc.
Bid:
Ask:
Aktienkurse zur The Williams Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 61,74 | 61,76 | 61,40 | 61,66 | 1,12% | - |
| 30.07.2026 | 60,98 | 60,98 | 60,98 | 60,98 | -0,36% | - |
| 29.07.2026 | 61,20 | 61,20 | 61,20 | 61,20 | -1,10% | - |
| 28.07.2026 | 61,88 | 61,88 | 61,88 | 61,88 | -4,42% | - |
| 27.07.2026 | 64,74 | 64,74 | 64,74 | 64,74 | -1,58% | - |
| 24.07.2026 | 65,78 | 65,78 | 65,78 | 65,78 | 0,55% | - |
| 23.07.2026 | 64,78 | 65,42 | 64,78 | 65,42 | 2,31% | 70,00 |
| 22.07.2026 | 63,94 | 63,94 | 63,94 | 63,94 | -1,21% | - |
| 21.07.2026 | 64,72 | 64,72 | 64,72 | 64,72 | 1,44% | - |
| 20.07.2026 | 63,80 | 63,80 | 63,80 | 63,80 | -1,54% | - |
| 17.07.2026 | 64,80 | 64,80 | 64,80 | 64,80 | 0,40% | - |
| 16.07.2026 | 64,54 | 64,54 | 64,54 | 64,54 | -2,39% | - |
| 15.07.2026 | 66,12 | 66,12 | 66,12 | 66,12 | 1,66% | - |
| 14.07.2026 | 65,04 | 65,04 | 65,04 | 65,04 | -0,49% | - |
| 13.07.2026 | 65,36 | 65,36 | 65,36 | 65,36 | -0,34% | - |
| 10.07.2026 | 65,58 | 65,58 | 65,58 | 65,58 | 0,00% | - |
| 09.07.2026 | 65,58 | 65,58 | 65,58 | 65,58 | -1,35% | - |
| 08.07.2026 | 66,14 | 66,48 | 66,14 | 66,48 | 4,99% | 30,00 |
| 07.07.2026 | 63,32 | 63,32 | 63,32 | 63,32 | -1,43% | - |
| 06.07.2026 | 63,74 | 64,32 | 63,74 | 64,24 | 0,97% | 80,00 |
| 03.07.2026 | 63,64 | 63,64 | 63,62 | 63,62 | -0,97% | 60,00 |
| 02.07.2026 | 63,54 | 64,24 | 63,54 | 64,24 | -0,83% | 30,00 |
| 01.07.2026 | 64,78 | 64,78 | 64,78 | 64,78 | -1,28% | - |
| 30.06.2026 | 65,62 | 65,62 | 65,62 | 65,62 | -0,58% | - |
| 29.06.2026 | 68,18 | 68,18 | 66,00 | 66,00 | -3,65% | 700,00 |
| 26.06.2026 | 68,50 | 68,50 | 68,50 | 68,50 | 2,88% | 25,00 |
| 25.06.2026 | 66,58 | 66,58 | 66,58 | 66,58 | 0,54% | - |
| 24.06.2026 | 66,36 | 66,42 | 66,22 | 66,22 | 1,81% | 150,00 |
| 23.06.2026 | 65,04 | 65,04 | 65,04 | 65,04 | 1,98% | - |
| 22.06.2026 | 63,42 | 63,78 | 63,42 | 63,78 | 0,44% | 10,00 |
| 19.06.2026 | 63,50 | 63,50 | 63,50 | 63,50 | 2,85% | - |
| 18.06.2026 | 61,74 | 61,74 | 61,74 | 61,74 | 0,72% | - |
| 17.06.2026 | 61,30 | 61,30 | 61,30 | 61,30 | -1,00% | - |
| 16.06.2026 | 61,42 | 61,92 | 61,42 | 61,92 | -0,23% | 50,00 |
| 15.06.2026 | 62,06 | 62,06 | 62,06 | 62,06 | 0,68% | - |
| 12.06.2026 | 61,64 | 61,64 | 61,64 | 61,64 | -1,15% | - |
| 11.06.2026 | 62,36 | 62,36 | 62,36 | 62,36 | 1,30% | - |
| 10.06.2026 | 61,56 | 61,56 | 61,56 | 61,56 | -0,32% | - |
| 09.06.2026 | 61,76 | 61,76 | 61,76 | 61,76 | -0,58% | - |
| 08.06.2026 | 62,12 | 62,12 | 62,12 | 62,12 | 0,36% | - |
| 05.06.2026 | 61,90 | 61,90 | 61,90 | 61,90 | 0,95% | - |
| 04.06.2026 | 61,32 | 61,32 | 61,32 | 61,32 | 0,46% | - |
| 03.06.2026 | 61,04 | 61,04 | 61,04 | 61,04 | 2,07% | - |
| 02.06.2026 | 59,78 | 59,80 | 59,78 | 59,80 | -2,99% | 27,00 |
| 01.06.2026 | 61,64 | 61,64 | 61,64 | 61,64 | -1,38% | 50,00 |
| 29.05.2026 | 62,50 | 62,50 | 62,50 | 62,50 | -1,95% | - |
| 28.05.2026 | 63,74 | 63,74 | 63,74 | 63,74 | -2,36% | - |
| 27.05.2026 | 65,28 | 65,28 | 65,28 | 65,28 | -3,03% | - |
| 26.05.2026 | 67,32 | 67,32 | 67,32 | 67,32 | -0,03% | - |
| 25.05.2026 | 67,34 | 67,34 | 67,34 | 67,34 | 0,66% | - |
| 22.05.2026 | 66,50 | 66,90 | 66,50 | 66,90 | 0,39% | 2,00 |
| 21.05.2026 | 66,64 | 66,64 | 66,64 | 66,64 | -2,20% | - |
| 20.05.2026 | 68,14 | 68,14 | 68,14 | 68,14 | 2,78% | - |
| 19.05.2026 | 66,30 | 66,30 | 66,30 | 66,30 | -0,06% | - |
| 18.05.2026 | 66,34 | 66,34 | 66,34 | 66,34 | 0,21% | - |
| 15.05.2026 | 66,20 | 66,20 | 66,20 | 66,20 | 2,83% | - |
| 14.05.2026 | 64,38 | 64,38 | 64,38 | 64,38 | 1,55% | - |
| 13.05.2026 | 63,40 | 63,40 | 63,40 | 63,40 | 1,12% | - |
| 12.05.2026 | 62,70 | 62,70 | 62,70 | 62,70 | 2,08% | - |
| 11.05.2026 | 60,90 | 61,42 | 60,90 | 61,42 | -0,78% | 100,00 |
| 08.05.2026 | 61,90 | 61,90 | 61,90 | 61,90 | -0,90% | - |
| 07.05.2026 | 62,46 | 62,46 | 62,46 | 62,46 | -2,07% | - |
| 06.05.2026 | 64,64 | 64,64 | 63,78 | 63,78 | -1,48% | 10,00 |
| 05.05.2026 | 64,26 | 64,94 | 64,26 | 64,74 | -0,06% | 35,00 |
| 04.05.2026 | 64,78 | 64,78 | 64,78 | 64,78 | 3,68% | 75,00 |
| 30.04.2026 | 62,48 | 62,48 | 62,48 | 62,48 | 0,51% | - |
| 29.04.2026 | 62,16 | 62,16 | 62,16 | 62,16 | 2,20% | - |
| 28.04.2026 | 60,82 | 60,82 | 60,82 | 60,82 | -0,69% | - |
| 27.04.2026 | 61,24 | 61,24 | 61,24 | 61,24 | 0,33% | - |
| 24.04.2026 | 61,04 | 61,04 | 61,04 | 61,04 | 1,23% | - |
| 23.04.2026 | 60,30 | 60,30 | 60,30 | 60,30 | 0,87% | - |
| 22.04.2026 | 59,78 | 59,78 | 59,78 | 59,78 | -0,27% | - |
| 21.04.2026 | 59,94 | 59,94 | 59,94 | 59,94 | -1,83% | - |
| 20.04.2026 | 61,06 | 61,06 | 61,06 | 61,06 | 2,00% | - |
| 17.04.2026 | 59,86 | 59,86 | 59,86 | 59,86 | 0,30% | - |
| 16.04.2026 | 59,68 | 59,68 | 59,68 | 59,68 | -0,96% | - |
| 15.04.2026 | 60,26 | 60,26 | 60,26 | 60,26 | 0,60% | - |
| 14.04.2026 | 60,48 | 60,48 | 59,90 | 59,90 | -2,92% | 20,00 |
| 13.04.2026 | 61,70 | 61,70 | 61,70 | 61,70 | -0,42% | - |
| 10.04.2026 | 61,96 | 61,96 | 61,96 | 61,96 | -0,48% | - |
| 09.04.2026 | 62,26 | 62,26 | 62,26 | 62,26 | 2,40% | - |
| 08.04.2026 | 60,70 | 60,80 | 60,70 | 60,80 | -4,25% | 30,00 |
| 07.04.2026 | 62,46 | 63,50 | 62,46 | 63,50 | 1,00% | 3,00 |
| 02.04.2026 | 62,87 | 62,87 | 62,87 | 62,87 | 0,24% | - |
| 01.04.2026 | 62,72 | 62,72 | 62,72 | 62,72 | -0,68% | - |
| 31.03.2026 | 63,15 | 63,15 | 63,15 | 63,15 | -0,71% | - |
| 30.03.2026 | 63,60 | 63,60 | 63,60 | 63,60 | -0,67% | - |
| 27.03.2026 | 64,03 | 64,03 | 64,03 | 64,03 | 0,99% | - |
| 26.03.2026 | 63,40 | 63,40 | 63,40 | 63,40 | -1,06% | - |
| 25.03.2026 | 64,08 | 64,08 | 64,08 | 64,08 | 1,50% | - |
| 24.03.2026 | 63,13 | 63,13 | 63,13 | 63,13 | 0,16% | - |
| 23.03.2026 | 63,03 | 63,03 | 63,03 | 63,03 | -1,02% | - |
| 20.03.2026 | 63,68 | 63,68 | 63,68 | 63,68 | 0,79% | - |
| 19.03.2026 | 63,18 | 63,18 | 63,18 | 63,18 | -0,82% | - |
| 18.03.2026 | 63,70 | 63,70 | 63,70 | 63,70 | -0,25% | - |
| 17.03.2026 | 63,86 | 63,86 | 63,86 | 63,86 | 0,16% | - |
| 16.03.2026 | 64,04 | 64,04 | 63,76 | 63,76 | 0,98% | 16,00 |
| 13.03.2026 | 63,14 | 63,14 | 63,14 | 63,14 | -1,16% | - |
| 12.03.2026 | 63,88 | 63,88 | 63,88 | 63,88 | 1,03% | - |
| 11.03.2026 | 63,23 | 63,23 | 63,23 | 63,23 | 1,07% | - |