186,500€
-8,49%
Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 190,45 | 190,45 | 190,45 | 190,45 | -0,73% | - |
| 13.01.2025 | 191,85 | 191,85 | 191,85 | 191,85 | 1,56% | 1,00 |
| 10.01.2025 | 188,90 | 188,90 | 188,90 | 188,90 | 0,21% | - |
| 09.01.2025 | 188,50 | 188,50 | 188,50 | 188,50 | -0,05% | - |
| 08.01.2025 | 188,60 | 188,60 | 188,60 | 188,60 | -2,76% | - |
| 07.01.2025 | 191,85 | 193,95 | 191,85 | 193,95 | 4,05% | 50,00 |
| 06.01.2025 | 186,40 | 186,40 | 186,40 | 186,40 | 2,45% | - |
| 03.01.2025 | 181,95 | 181,95 | 181,95 | 181,95 | -1,25% | - |
| 02.01.2025 | 178,50 | 184,25 | 178,50 | 184,25 | 3,83% | 1,00 |
| 30.12.2024 | 177,45 | 177,45 | 177,45 | 177,45 | -1,25% | - |
| 27.12.2024 | 179,70 | 179,70 | 179,70 | 179,70 | 2,83% | - |
| 23.12.2024 | 174,75 | 174,75 | 174,75 | 174,75 | 1,25% | - |
| 20.12.2024 | 172,60 | 172,60 | 172,60 | 172,60 | 0,44% | - |
| 19.12.2024 | 176,95 | 176,95 | 171,85 | 171,85 | -8,18% | 75,00 |
| 18.12.2024 | 187,15 | 187,15 | 187,15 | 187,15 | 1,22% | - |
| 17.12.2024 | 184,90 | 184,90 | 184,90 | 184,90 | -0,94% | - |
| 16.12.2024 | 186,65 | 186,65 | 186,65 | 186,65 | 0,62% | - |
| 13.12.2024 | 187,05 | 187,05 | 185,50 | 185,50 | 4,13% | 75,00 |
| 12.12.2024 | 178,15 | 178,15 | 178,15 | 178,15 | 0,74% | - |
| 11.12.2024 | 176,85 | 176,85 | 176,85 | 176,85 | -1,75% | - |
| 10.12.2024 | 180,00 | 180,00 | 180,00 | 180,00 | 0,90% | - |
| 09.12.2024 | 178,40 | 178,40 | 178,40 | 178,40 | -0,50% | - |
| 06.12.2024 | 172,50 | 179,30 | 172,50 | 179,30 | 1,44% | 24,00 |
| 05.12.2024 | 176,75 | 176,75 | 176,75 | 176,75 | 2,23% | - |
| 04.12.2024 | 172,90 | 172,90 | 172,90 | 172,90 | -0,52% | - |
| 03.12.2024 | 169,05 | 173,80 | 169,05 | 173,80 | 6,72% | 174,00 |
| 02.12.2024 | 162,85 | 162,85 | 162,85 | 162,85 | 0,43% | - |
| 29.11.2024 | 161,00 | 162,15 | 161,00 | 162,15 | 0,37% | 20,00 |
| 28.11.2024 | 161,55 | 161,55 | 161,55 | 161,55 | -0,65% | - |
| 27.11.2024 | 165,55 | 165,55 | 162,60 | 162,60 | -3,93% | 150,00 |
| 26.11.2024 | 169,25 | 169,25 | 169,25 | 169,25 | 2,89% | - |
| 25.11.2024 | 163,20 | 164,50 | 163,20 | 164,50 | 0,24% | 7,00 |
| 22.11.2024 | 164,60 | 165,25 | 164,10 | 164,10 | -2,55% | 59,00 |
| 21.11.2024 | 166,00 | 168,40 | 165,75 | 168,40 | -1,26% | 127,00 |
| 20.11.2024 | 130,10 | 170,55 | 130,10 | 170,55 | 34,56% | 7,00 |
| 19.11.2024 | 125,05 | 126,75 | 125,05 | 126,75 | 3,17% | 160,00 |
| 18.11.2024 | 122,85 | 122,85 | 122,85 | 122,85 | 0,90% | - |
| 15.11.2024 | 121,75 | 121,75 | 121,75 | 121,75 | -1,58% | - |
| 14.11.2024 | 122,35 | 123,70 | 122,35 | 123,70 | 0,73% | 124,00 |
| 13.11.2024 | 121,05 | 122,80 | 121,05 | 122,80 | 0,99% | 40,00 |
| 12.11.2024 | 121,60 | 121,60 | 121,60 | 121,60 | 0,75% | - |
| 11.11.2024 | 120,70 | 120,70 | 120,70 | 120,70 | -3,32% | - |
| 08.11.2024 | 124,85 | 124,85 | 124,85 | 124,85 | 4,43% | - |
| 07.11.2024 | 119,55 | 119,55 | 119,55 | 119,55 | -3,94% | - |
| 06.11.2024 | 124,45 | 124,45 | 124,45 | 124,45 | 2,09% | - |
| 05.11.2024 | 124,20 | 124,20 | 121,90 | 121,90 | 0,79% | - |
| 04.11.2024 | 120,95 | 120,95 | 120,95 | 120,95 | -1,87% | - |
| 01.11.2024 | 123,25 | 123,25 | 123,25 | 123,25 | 1,73% | - |
| 31.10.2024 | 121,15 | 121,15 | 121,15 | 121,15 | -0,82% | - |
| 30.10.2024 | 122,15 | 122,15 | 122,15 | 122,15 | 0,00% | - |
| 29.10.2024 | 122,15 | 122,15 | 122,15 | 122,15 | -2,40% | - |
| 28.10.2024 | 125,15 | 125,15 | 125,15 | 125,15 | -1,73% | - |
| 25.10.2024 | 127,35 | 127,35 | 127,35 | 127,35 | -0,24% | - |
| 24.10.2024 | 127,65 | 127,65 | 127,65 | 127,65 | -1,01% | - |
| 23.10.2024 | 128,95 | 128,95 | 128,95 | 128,95 | 0,12% | - |
| 22.10.2024 | 128,80 | 128,80 | 128,80 | 128,80 | -2,90% | - |
| 21.10.2024 | 132,65 | 132,65 | 132,65 | 132,65 | 1,38% | - |
| 18.10.2024 | 130,85 | 130,85 | 130,85 | 130,85 | -5,56% | - |
| 17.10.2024 | 138,55 | 138,55 | 138,55 | 138,55 | -0,36% | - |
| 16.10.2024 | 137,05 | 139,05 | 137,05 | 139,05 | 4,59% | 4,00 |
| 15.10.2024 | 132,95 | 132,95 | 132,95 | 132,95 | 1,03% | - |
| 14.10.2024 | 131,60 | 131,60 | 131,60 | 131,60 | 1,94% | - |
| 11.10.2024 | 129,10 | 129,10 | 129,10 | 129,10 | -2,01% | - |
| 10.10.2024 | 131,75 | 131,75 | 131,75 | 131,75 | -2,66% | - |
| 09.10.2024 | 135,75 | 135,75 | 135,35 | 135,35 | -0,33% | - |
| 08.10.2024 | 135,80 | 135,80 | 135,80 | 135,80 | -0,55% | - |
| 07.10.2024 | 136,55 | 136,55 | 136,55 | 136,55 | -0,76% | - |
| 04.10.2024 | 137,60 | 137,60 | 137,60 | 137,60 | -0,43% | - |
| 03.10.2024 | 138,20 | 138,20 | 138,20 | 138,20 | 1,32% | - |
| 02.10.2024 | 136,40 | 136,40 | 136,40 | 136,40 | -1,98% | - |
| 01.10.2024 | 139,15 | 139,15 | 139,15 | 139,15 | 1,09% | - |
| 30.09.2024 | 137,65 | 137,65 | 137,65 | 137,65 | 1,85% | - |