54,245€
-0,72%
Echtzeit-Aktienkurs The Williams Companies Inc.
Bid:
Ask:
Aktienkurse zur The Williams Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 50,92 | 50,92 | 50,92 | 50,92 | -0,22% | - |
| 19.09.2025 | 51,03 | 51,03 | 51,03 | 51,03 | 2,24% | - |
| 18.09.2025 | 49,91 | 49,91 | 49,91 | 49,91 | 2,65% | - |
| 17.09.2025 | 48,62 | 48,62 | 48,62 | 48,62 | -1,50% | - |
| 16.09.2025 | 49,36 | 49,36 | 49,36 | 49,36 | -1,12% | - |
| 15.09.2025 | 49,92 | 49,92 | 49,92 | 49,92 | -0,79% | - |
| 12.09.2025 | 50,32 | 50,32 | 50,32 | 50,32 | 0,15% | - |
| 11.09.2025 | 50,28 | 50,40 | 50,02 | 50,25 | 2,59% | - |
| 10.09.2025 | 48,98 | 48,98 | 48,98 | 48,98 | 1,40% | - |
| 08.09.2025 | 48,83 | 49,06 | 48,21 | 48,30 | -1,66% | - |
| 05.09.2025 | 49,12 | 49,12 | 49,12 | 49,12 | -0,39% | - |
| 04.09.2025 | 49,31 | 49,31 | 49,31 | 49,31 | 0,42% | - |
| 03.09.2025 | 49,10 | 49,10 | 49,10 | 49,10 | -0,20% | - |
| 02.09.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 0,04% | - |
| 01.09.2025 | 49,15 | 49,18 | 49,15 | 49,18 | -0,50% | 340,00 |
| 29.08.2025 | 49,43 | 49,43 | 49,43 | 49,43 | 0,63% | - |
| 28.08.2025 | 49,12 | 49,12 | 49,12 | 49,12 | 0,39% | - |
| 27.08.2025 | 48,93 | 48,93 | 48,93 | 48,93 | 0,75% | - |
| 26.08.2025 | 48,56 | 48,56 | 48,56 | 48,56 | 0,06% | - |
| 25.08.2025 | 48,53 | 48,53 | 48,53 | 48,53 | -2,21% | - |
| 22.08.2025 | 49,63 | 49,63 | 49,63 | 49,63 | 1,53% | - |
| 21.08.2025 | 48,88 | 48,88 | 48,88 | 48,88 | 1,20% | - |
| 20.08.2025 | 48,30 | 48,30 | 48,30 | 48,30 | 0,21% | - |
| 19.08.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -0,83% | - |
| 18.08.2025 | 48,87 | 48,87 | 48,60 | 48,60 | -0,69% | 35,00 |
| 15.08.2025 | 48,94 | 48,94 | 48,94 | 48,94 | -0,47% | - |
| 14.08.2025 | 49,17 | 49,17 | 49,17 | 49,17 | -0,06% | - |
| 13.08.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -1,10% | - |
| 12.08.2025 | 49,75 | 49,75 | 49,75 | 49,75 | -0,33% | - |
| 11.08.2025 | 49,39 | 50,15 | 49,39 | 49,91 | -0,48% | 506,00 |
| 08.08.2025 | 49,49 | 50,15 | 49,49 | 50,15 | 0,24% | 4,00 |
| 07.08.2025 | 50,03 | 50,03 | 50,03 | 50,03 | -1,48% | - |
| 06.08.2025 | 50,78 | 50,78 | 50,78 | 50,78 | -0,96% | - |
| 05.08.2025 | 51,27 | 51,27 | 51,27 | 51,27 | -1,44% | - |
| 04.08.2025 | 51,93 | 52,02 | 51,93 | 52,02 | -0,15% | 125,00 |
| 01.08.2025 | 52,10 | 52,10 | 52,10 | 52,10 | 0,62% | - |
| 31.07.2025 | 51,78 | 51,78 | 51,78 | 51,78 | 1,99% | - |
| 30.07.2025 | 50,77 | 50,77 | 50,77 | 50,77 | 0,51% | - |
| 29.07.2025 | 49,46 | 50,51 | 49,46 | 50,51 | 0,64% | 187,00 |
| 28.07.2025 | 49,12 | 50,19 | 49,12 | 50,19 | 0,77% | 501,00 |
| 25.07.2025 | 49,81 | 49,81 | 49,81 | 49,81 | 2,48% | - |
| 24.07.2025 | 48,80 | 48,88 | 48,60 | 48,60 | -0,25% | 476,00 |
| 23.07.2025 | 48,72 | 48,72 | 48,72 | 48,72 | -0,76% | - |
| 22.07.2025 | 49,10 | 49,10 | 49,10 | 49,10 | -3,34% | - |
| 21.07.2025 | 50,79 | 50,79 | 50,79 | 50,79 | 1,96% | - |
| 18.07.2025 | 49,82 | 49,82 | 49,82 | 49,82 | -0,51% | - |
| 17.07.2025 | 50,07 | 50,07 | 50,07 | 50,07 | 0,28% | - |
| 16.07.2025 | 49,93 | 49,93 | 49,93 | 49,93 | -0,81% | - |
| 15.07.2025 | 50,34 | 50,34 | 50,34 | 50,34 | 1,10% | - |
| 14.07.2025 | 49,50 | 49,79 | 49,50 | 49,79 | 1,31% | 220,00 |
| 11.07.2025 | 49,15 | 49,15 | 49,15 | 49,15 | 0,35% | - |
| 10.07.2025 | 48,98 | 48,98 | 48,98 | 48,98 | 0,02% | - |
| 09.07.2025 | 48,97 | 48,97 | 48,97 | 48,97 | -1,13% | - |
| 08.07.2025 | 49,61 | 49,61 | 49,53 | 49,53 | 0,14% | 50,00 |
| 07.07.2025 | 49,46 | 49,46 | 49,46 | 49,46 | 0,00% | - |
| 04.07.2025 | 49,46 | 49,46 | 49,46 | 49,46 | -1,54% | - |
| 03.07.2025 | 49,91 | 50,41 | 49,91 | 50,23 | 1,22% | 437,00 |
| 02.07.2025 | 49,63 | 49,63 | 49,63 | 49,63 | -6,33% | - |
| 01.07.2025 | 52,98 | 52,98 | 52,98 | 52,98 | -1,40% | - |
| 30.06.2025 | 53,30 | 53,90 | 53,30 | 53,73 | 0,32% | 690,00 |
| 27.06.2025 | 53,56 | 53,56 | 53,56 | 53,56 | 3,58% | - |
| 26.06.2025 | 51,71 | 51,71 | 51,71 | 51,71 | -1,20% | - |
| 25.06.2025 | 52,34 | 52,34 | 52,34 | 52,34 | 0,62% | - |
| 24.06.2025 | 52,02 | 52,02 | 52,02 | 52,02 | 0,33% | - |
| 23.06.2025 | 52,22 | 52,22 | 51,85 | 51,85 | 1,69% | 100,00 |
| 20.06.2025 | 50,99 | 50,99 | 50,99 | 50,99 | -0,57% | - |
| 19.06.2025 | 51,28 | 51,28 | 51,28 | 51,28 | 1,30% | - |
| 18.06.2025 | 50,62 | 50,62 | 50,62 | 50,62 | -0,41% | - |
| 17.06.2025 | 50,83 | 50,83 | 50,83 | 50,83 | -1,34% | - |
| 16.06.2025 | 51,52 | 51,52 | 51,52 | 51,52 | 0,12% | - |
| 13.06.2025 | 51,46 | 51,46 | 51,46 | 51,46 | 0,49% | - |
| 12.06.2025 | 51,21 | 51,21 | 51,21 | 51,21 | -0,14% | - |
| 11.06.2025 | 51,28 | 51,28 | 51,28 | 51,28 | -1,52% | - |
| 10.06.2025 | 52,07 | 52,07 | 52,07 | 52,07 | -1,20% | - |
| 09.06.2025 | 52,71 | 52,71 | 52,70 | 52,70 | -0,17% | 4,00 |
| 06.06.2025 | 52,79 | 52,79 | 52,79 | 52,79 | -0,02% | - |
| 05.06.2025 | 52,41 | 52,80 | 52,41 | 52,80 | -1,29% | 30,00 |
| 04.06.2025 | 53,49 | 53,49 | 53,49 | 53,49 | 0,19% | - |
| 03.06.2025 | 53,28 | 53,39 | 53,28 | 53,39 | 1,19% | 10,00 |
| 02.06.2025 | 52,76 | 52,76 | 52,76 | 52,76 | -0,08% | - |
| 30.05.2025 | 52,80 | 52,80 | 52,80 | 52,80 | -2,19% | - |
| 29.05.2025 | 53,98 | 53,98 | 53,98 | 53,98 | 2,18% | - |
| 28.05.2025 | 52,83 | 52,83 | 52,83 | 52,83 | 1,89% | - |
| 27.05.2025 | 51,85 | 51,85 | 51,85 | 51,85 | 0,37% | - |
| 26.05.2025 | 51,66 | 51,66 | 51,66 | 51,66 | 2,42% | - |
| 23.05.2025 | 50,73 | 50,73 | 50,44 | 50,44 | -0,88% | 100,00 |
| 22.05.2025 | 50,89 | 50,89 | 50,89 | 50,89 | -1,15% | - |
| 21.05.2025 | 51,48 | 51,48 | 51,48 | 51,48 | -0,33% | - |
| 20.05.2025 | 51,65 | 51,65 | 51,65 | 51,65 | -0,39% | - |
| 19.05.2025 | 52,04 | 52,04 | 51,85 | 51,85 | -0,50% | 10,00 |
| 16.05.2025 | 52,11 | 52,11 | 52,11 | 52,11 | 1,11% | - |
| 15.05.2025 | 51,54 | 51,54 | 51,54 | 51,54 | -0,25% | - |
| 14.05.2025 | 51,67 | 51,67 | 51,67 | 51,67 | 1,17% | - |