164,700€
1,76%
Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 165,65 | 166,55 | 165,00 | 166,52 | 2,89% | - |
| 14.10.2025 | 161,85 | 161,85 | 161,85 | 161,85 | 2,93% | - |
| 13.10.2025 | 157,25 | 157,25 | 157,25 | 157,25 | -3,68% | - |
| 10.10.2025 | 163,25 | 163,25 | 163,25 | 163,25 | -0,27% | - |
| 09.10.2025 | 163,70 | 163,70 | 163,70 | 163,70 | 0,86% | - |
| 08.10.2025 | 162,30 | 162,30 | 162,30 | 162,30 | -2,84% | - |
| 07.10.2025 | 167,05 | 167,05 | 167,05 | 167,05 | -1,59% | - |
| 06.10.2025 | 169,75 | 169,75 | 169,75 | 169,75 | 1,56% | - |
| 03.10.2025 | 167,15 | 167,15 | 167,15 | 167,15 | 0,78% | - |
| 02.10.2025 | 165,85 | 165,85 | 165,85 | 165,85 | 0,36% | - |
| 01.10.2025 | 165,25 | 165,25 | 165,25 | 165,25 | 1,60% | - |
| 30.09.2025 | 162,95 | 162,95 | 162,65 | 162,65 | -4,99% | 20,00 |
| 29.09.2025 | 171,50 | 171,50 | 171,20 | 171,20 | 2,58% | 20,00 |
| 26.09.2025 | 166,90 | 166,90 | 166,90 | 166,90 | -1,94% | - |
| 25.09.2025 | 170,20 | 170,20 | 170,20 | 170,20 | 0,35% | - |
| 24.09.2025 | 169,60 | 169,60 | 169,60 | 169,60 | 2,08% | - |
| 23.09.2025 | 166,15 | 166,15 | 166,15 | 166,15 | -1,22% | - |
| 22.09.2025 | 168,20 | 168,20 | 168,20 | 168,20 | -0,44% | - |
| 19.09.2025 | 168,95 | 168,95 | 168,95 | 168,95 | 1,41% | - |
| 18.09.2025 | 166,60 | 166,60 | 166,60 | 166,60 | 1,09% | - |
| 17.09.2025 | 164,80 | 164,80 | 164,80 | 164,80 | -3,23% | - |
| 16.09.2025 | 170,30 | 170,30 | 170,30 | 170,30 | 1,67% | - |
| 15.09.2025 | 167,50 | 167,50 | 167,50 | 167,50 | -3,07% | - |
| 12.09.2025 | 172,80 | 172,80 | 172,80 | 172,80 | 0,12% | - |
| 10.09.2025 | 172,60 | 172,60 | 172,60 | 172,60 | -0,49% | - |
| 05.09.2025 | 173,45 | 173,45 | 173,45 | 173,45 | 5,57% | - |
| 04.09.2025 | 164,30 | 164,30 | 164,30 | 164,30 | -0,09% | - |
| 03.09.2025 | 164,45 | 164,45 | 164,45 | 164,45 | 2,59% | - |
| 02.09.2025 | 160,30 | 160,30 | 160,30 | 160,30 | 0,22% | - |
| 01.09.2025 | 159,95 | 159,95 | 159,95 | 159,95 | -0,31% | - |
| 29.08.2025 | 160,45 | 160,45 | 160,45 | 160,45 | -2,64% | - |
| 28.08.2025 | 164,80 | 164,80 | 164,80 | 164,80 | -2,97% | - |
| 27.08.2025 | 169,85 | 169,85 | 169,85 | 169,85 | 0,15% | - |
| 26.08.2025 | 169,60 | 169,60 | 169,60 | 169,60 | 0,89% | - |
| 25.08.2025 | 168,10 | 168,10 | 168,10 | 168,10 | -0,94% | - |
| 22.08.2025 | 169,70 | 169,70 | 169,70 | 169,70 | -0,41% | - |
| 21.08.2025 | 170,40 | 170,40 | 170,40 | 170,40 | -1,70% | - |
| 20.08.2025 | 173,35 | 173,35 | 173,35 | 173,35 | 0,67% | - |
| 19.08.2025 | 172,20 | 172,20 | 172,20 | 172,20 | -0,61% | - |
| 18.08.2025 | 173,25 | 173,25 | 173,25 | 173,25 | -1,31% | - |
| 15.08.2025 | 175,55 | 175,55 | 175,55 | 175,55 | -1,85% | - |
| 14.08.2025 | 178,85 | 178,85 | 178,85 | 178,85 | 1,33% | - |
| 13.08.2025 | 176,50 | 176,50 | 176,50 | 176,50 | 2,83% | - |
| 12.08.2025 | 171,65 | 171,65 | 171,65 | 171,65 | 0,64% | - |
| 11.08.2025 | 170,55 | 170,55 | 170,55 | 170,55 | -0,20% | - |
| 08.08.2025 | 170,90 | 170,90 | 170,90 | 170,90 | -0,35% | - |
| 07.08.2025 | 171,50 | 171,50 | 171,50 | 171,50 | -2,64% | - |
| 06.08.2025 | 176,15 | 176,15 | 176,15 | 176,15 | 1,64% | - |
| 05.08.2025 | 173,30 | 173,30 | 173,30 | 173,30 | 6,84% | - |
| 04.08.2025 | 162,20 | 162,20 | 162,20 | 162,20 | -0,34% | - |
| 01.08.2025 | 162,75 | 162,75 | 162,75 | 162,75 | -2,40% | - |
| 31.07.2025 | 166,75 | 166,75 | 166,75 | 166,75 | 3,19% | - |
| 30.07.2025 | 161,60 | 161,60 | 161,60 | 161,60 | -0,43% | - |
| 29.07.2025 | 162,30 | 162,30 | 162,30 | 162,30 | 4,78% | - |
| 28.07.2025 | 154,90 | 154,90 | 154,90 | 154,90 | 0,94% | - |
| 25.07.2025 | 153,45 | 153,45 | 153,45 | 153,45 | -1,29% | - |
| 24.07.2025 | 155,45 | 155,45 | 155,45 | 155,45 | 2,10% | - |
| 23.07.2025 | 152,25 | 152,25 | 152,25 | 152,25 | 3,68% | - |
| 22.07.2025 | 146,85 | 146,85 | 146,85 | 146,85 | -0,17% | - |
| 21.07.2025 | 146,15 | 147,10 | 146,15 | 147,10 | 0,68% | 51,00 |
| 18.07.2025 | 146,10 | 146,10 | 146,10 | 146,10 | 3,29% | - |
| 17.07.2025 | 141,45 | 141,45 | 141,45 | 141,45 | 0,93% | - |
| 16.07.2025 | 140,15 | 140,15 | 140,15 | 140,15 | -3,71% | - |
| 15.07.2025 | 145,55 | 145,55 | 145,55 | 145,55 | -2,18% | - |
| 14.07.2025 | 148,80 | 148,80 | 148,80 | 148,80 | -0,97% | - |
| 11.07.2025 | 150,25 | 150,25 | 150,25 | 150,25 | 2,04% | - |
| 10.07.2025 | 147,25 | 147,25 | 147,25 | 147,25 | 2,36% | - |
| 09.07.2025 | 143,85 | 143,85 | 143,85 | 143,85 | 0,10% | - |
| 08.07.2025 | 143,70 | 143,70 | 143,70 | 143,70 | -1,71% | - |
| 07.07.2025 | 146,20 | 146,20 | 146,20 | 146,20 | 0,00% | - |
| 04.07.2025 | 146,20 | 146,20 | 146,20 | 146,20 | -0,24% | - |
| 03.07.2025 | 146,55 | 146,55 | 146,55 | 146,55 | 2,30% | - |
| 02.07.2025 | 143,25 | 143,25 | 143,25 | 143,25 | 3,77% | - |
| 01.07.2025 | 138,05 | 138,05 | 138,05 | 138,05 | -1,25% | - |
| 30.06.2025 | 139,80 | 139,80 | 139,80 | 139,80 | 1,05% | - |
| 27.06.2025 | 138,35 | 138,35 | 138,35 | 138,35 | 1,92% | - |
| 26.06.2025 | 135,75 | 135,75 | 135,75 | 135,75 | 0,11% | - |
| 25.06.2025 | 135,60 | 135,60 | 135,60 | 135,60 | -0,70% | - |
| 24.06.2025 | 136,55 | 136,55 | 136,55 | 136,55 | -0,58% | - |
| 23.06.2025 | 137,35 | 137,35 | 137,35 | 137,35 | -2,00% | - |
| 20.06.2025 | 138,55 | 140,15 | 138,55 | 140,15 | 0,61% | 40,00 |
| 19.06.2025 | 139,30 | 139,30 | 139,30 | 139,30 | 2,46% | - |
| 18.06.2025 | 135,95 | 135,95 | 135,95 | 135,95 | -0,07% | - |
| 17.06.2025 | 136,05 | 136,05 | 136,05 | 136,05 | 2,29% | - |
| 16.06.2025 | 133,00 | 133,00 | 133,00 | 133,00 | 0,19% | - |
| 13.06.2025 | 132,75 | 132,75 | 132,75 | 132,75 | -1,12% | - |
| 12.06.2025 | 134,25 | 134,25 | 134,25 | 134,25 | -2,47% | - |
| 11.06.2025 | 137,65 | 137,65 | 137,65 | 137,65 | 0,55% | - |
| 10.06.2025 | 136,90 | 136,90 | 136,90 | 136,90 | -0,47% | - |
| 09.06.2025 | 137,55 | 137,55 | 137,55 | 137,55 | -0,43% | - |
| 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% | - |