138,625€
-1,09%
Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 138,15 | 138,15 | 138,15 | 138,15 | -1,11% | - |
| 05.06.2025 | 139,70 | 139,70 | 139,70 | 139,70 | -1,38% | - |
| 04.06.2025 | 141,65 | 141,65 | 141,65 | 141,65 | 2,98% | - |
| 03.06.2025 | 137,55 | 137,55 | 137,55 | 137,55 | -2,58% | - |
| 02.06.2025 | 141,20 | 141,20 | 141,20 | 141,20 | -2,15% | - |
| 30.05.2025 | 144,30 | 144,30 | 144,30 | 144,30 | -3,06% | - |
| 29.05.2025 | 148,85 | 148,85 | 148,85 | 148,85 | 1,36% | - |
| 28.05.2025 | 146,85 | 146,85 | 146,85 | 146,85 | 5,72% | - |
| 27.05.2025 | 138,90 | 138,90 | 138,90 | 138,90 | 0,36% | - |
| 26.05.2025 | 138,40 | 138,40 | 138,40 | 138,40 | 2,52% | - |
| 23.05.2025 | 141,05 | 141,05 | 135,00 | 135,00 | -8,66% | 100,00 |
| 22.05.2025 | 147,80 | 147,80 | 147,80 | 147,80 | -2,31% | - |
| 21.05.2025 | 151,30 | 151,30 | 151,30 | 151,30 | -1,82% | - |
| 20.05.2025 | 154,10 | 154,10 | 154,10 | 154,10 | 1,05% | - |
| 19.05.2025 | 154,05 | 154,05 | 152,50 | 152,50 | -1,13% | 20,00 |
| 16.05.2025 | 152,50 | 154,25 | 152,50 | 154,25 | 1,31% | 7,00 |
| 15.05.2025 | 152,25 | 152,25 | 152,25 | 152,25 | -2,06% | - |
| 14.05.2025 | 155,45 | 155,45 | 155,45 | 155,45 | -0,06% | - |
| 13.05.2025 | 155,55 | 155,55 | 155,55 | 155,55 | 5,21% | - |
| 12.05.2025 | 144,85 | 147,85 | 144,85 | 147,85 | 3,54% | 200,00 |
| 09.05.2025 | 142,80 | 142,80 | 142,80 | 142,80 | 2,15% | - |
| 08.05.2025 | 139,80 | 139,80 | 139,80 | 139,80 | 2,72% | - |
| 07.05.2025 | 136,10 | 136,10 | 136,10 | 136,10 | -2,19% | - |
| 06.05.2025 | 139,15 | 139,15 | 139,15 | 139,15 | -1,03% | - |
| 05.05.2025 | 140,60 | 140,60 | 140,60 | 140,60 | 2,25% | - |
| 02.05.2025 | 137,50 | 137,50 | 137,50 | 137,50 | 3,00% | - |
| 30.04.2025 | 134,15 | 134,15 | 133,50 | 133,50 | -0,11% | 20,00 |
| 29.04.2025 | 133,65 | 133,65 | 133,65 | 133,65 | 1,02% | - |
| 28.04.2025 | 132,30 | 132,30 | 132,30 | 132,30 | -1,96% | - |
| 25.04.2025 | 134,95 | 134,95 | 134,95 | 134,95 | 5,47% | 40,00 |
| 24.04.2025 | 127,95 | 127,95 | 127,95 | 127,95 | 2,28% | - |
| 23.04.2025 | 125,10 | 125,10 | 125,10 | 125,10 | 4,42% | - |
| 22.04.2025 | 119,80 | 119,80 | 119,80 | 119,80 | -1,20% | - |
| 17.04.2025 | 121,25 | 121,25 | 121,25 | 121,25 | -2,77% | - |
| 16.04.2025 | 124,70 | 124,70 | 124,70 | 124,70 | -2,08% | - |
| 15.04.2025 | 127,35 | 127,35 | 127,35 | 127,35 | -2,19% | - |
| 14.04.2025 | 130,20 | 130,20 | 130,20 | 130,20 | -0,95% | - |
| 11.04.2025 | 131,45 | 131,45 | 131,45 | 131,45 | -6,94% | - |
| 10.04.2025 | 143,25 | 143,25 | 141,25 | 141,25 | 15,73% | 40,00 |
| 09.04.2025 | 122,05 | 122,05 | 122,05 | 122,05 | -10,36% | - |
| 08.04.2025 | 133,45 | 136,15 | 133,45 | 136,15 | 13,13% | 30,00 |
| 07.04.2025 | 120,35 | 120,35 | 120,35 | 120,35 | -4,56% | - |
| 04.04.2025 | 126,10 | 126,10 | 126,10 | 126,10 | -6,59% | 10,00 |
| 03.04.2025 | 135,00 | 135,00 | 135,00 | 135,00 | -7,88% | - |
| 02.04.2025 | 146,55 | 146,55 | 146,55 | 146,55 | 0,76% | - |
| 01.04.2025 | 145,45 | 145,45 | 145,45 | 145,45 | -0,17% | - |
| 31.03.2025 | 145,70 | 145,70 | 145,70 | 145,70 | -3,99% | - |
| 28.03.2025 | 151,75 | 151,75 | 151,75 | 151,75 | -1,01% | - |
| 27.03.2025 | 153,30 | 153,30 | 153,30 | 153,30 | -1,83% | - |
| 26.03.2025 | 156,15 | 156,15 | 156,15 | 156,15 | -0,57% | - |
| 25.03.2025 | 157,05 | 157,05 | 157,05 | 157,05 | 4,04% | - |
| 24.03.2025 | 150,95 | 150,95 | 150,95 | 150,95 | -0,03% | - |
| 21.03.2025 | 151,75 | 151,75 | 151,00 | 151,00 | -0,85% | 20,00 |
| 20.03.2025 | 152,30 | 152,30 | 152,30 | 152,30 | -4,00% | - |
| 19.03.2025 | 157,25 | 158,65 | 157,25 | 158,65 | -0,50% | 14,00 |
| 18.03.2025 | 159,45 | 159,45 | 159,45 | 159,45 | 3,51% | - |
| 17.03.2025 | 154,05 | 154,05 | 154,05 | 154,05 | 1,22% | 8,00 |
| 14.03.2025 | 152,20 | 152,20 | 152,20 | 152,20 | -5,70% | - |
| 13.03.2025 | 159,90 | 161,40 | 159,90 | 161,40 | 0,84% | 8,00 |
| 12.03.2025 | 160,05 | 160,05 | 160,05 | 160,05 | 0,00% | - |
| 11.03.2025 | 170,10 | 172,00 | 160,05 | 160,05 | -8,96% | 220,00 |
| 10.03.2025 | 175,80 | 175,80 | 175,80 | 175,80 | 4,64% | - |
| 07.03.2025 | 168,05 | 168,05 | 168,00 | 168,00 | -2,92% | 30,00 |
| 06.03.2025 | 173,05 | 173,05 | 173,05 | 173,05 | 0,09% | - |
| 05.03.2025 | 172,90 | 172,90 | 172,90 | 172,90 | -3,19% | - |
| 04.03.2025 | 178,60 | 178,60 | 178,60 | 178,60 | -0,58% | - |
| 03.03.2025 | 186,45 | 186,45 | 179,65 | 179,65 | -2,55% | 5,00 |
| 28.02.2025 | 184,35 | 184,35 | 184,35 | 184,35 | -2,49% | - |
| 27.02.2025 | 189,05 | 189,05 | 189,05 | 189,05 | 1,23% | - |
| 26.02.2025 | 186,75 | 186,75 | 186,75 | 186,75 | 0,84% | - |
| 25.02.2025 | 185,20 | 185,20 | 185,20 | 185,20 | -0,11% | - |
| 24.02.2025 | 185,40 | 185,40 | 185,40 | 185,40 | -6,74% | - |
| 21.02.2025 | 198,80 | 198,80 | 198,80 | 198,80 | -2,45% | - |
| 20.02.2025 | 203,80 | 203,80 | 203,80 | 203,80 | -1,78% | - |
| 19.02.2025 | 207,50 | 207,50 | 207,50 | 207,50 | 1,07% | - |
| 18.02.2025 | 205,30 | 205,30 | 205,30 | 205,30 | -0,29% | - |
| 17.02.2025 | 204,10 | 205,90 | 204,10 | 205,90 | 4,25% | 50,00 |
| 14.02.2025 | 197,50 | 197,50 | 197,50 | 197,50 | 0,82% | - |
| 13.02.2025 | 195,90 | 195,90 | 195,90 | 195,90 | -0,84% | - |
| 12.02.2025 | 197,55 | 197,55 | 197,55 | 197,55 | -2,15% | - |
| 11.02.2025 | 201,90 | 201,90 | 201,90 | 201,90 | 0,05% | - |
| 10.02.2025 | 200,80 | 201,80 | 200,80 | 201,80 | 0,25% | 66,00 |
| 07.02.2025 | 201,30 | 201,30 | 201,30 | 201,30 | -0,98% | - |
| 06.02.2025 | 203,30 | 203,30 | 203,30 | 203,30 | 1,45% | - |
| 05.02.2025 | 200,40 | 200,40 | 200,40 | 200,40 | -0,40% | - |
| 04.02.2025 | 198,65 | 201,20 | 198,65 | 201,20 | -1,85% | 175,00 |
| 03.02.2025 | 205,00 | 205,00 | 205,00 | 205,00 | -1,82% | 15,00 |
| 31.01.2025 | 208,80 | 208,80 | 208,80 | 208,80 | 0,53% | - |
| 30.01.2025 | 207,70 | 207,70 | 207,70 | 207,70 | -0,43% | - |
| 29.01.2025 | 205,30 | 208,60 | 205,30 | 208,60 | 3,11% | 5,00 |
| 28.01.2025 | 202,30 | 202,30 | 202,30 | 202,30 | 0,30% | - |
| 27.01.2025 | 201,70 | 201,70 | 201,70 | 201,70 | -1,18% | - |
| 24.01.2025 | 201,70 | 204,30 | 201,70 | 204,10 | 0,44% | 10,00 |
| 23.01.2025 | 203,20 | 203,20 | 203,20 | 203,20 | -0,68% | - |
| 22.01.2025 | 200,90 | 204,60 | 200,90 | 204,60 | 5,44% | 50,00 |
| 21.01.2025 | 194,05 | 194,05 | 194,05 | 194,05 | -0,59% | - |
| 20.01.2025 | 195,20 | 195,20 | 195,20 | 195,20 | 1,27% | - |
| 17.01.2025 | 192,75 | 192,75 | 192,75 | 192,75 | 0,03% | - |
| 16.01.2025 | 192,70 | 192,70 | 192,70 | 192,70 | -0,87% | - |
| 15.01.2025 | 185,85 | 194,40 | 185,85 | 194,40 | 2,07% | 40,00 |