154,750€
0,62%
Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 149,55 | 149,55 | 149,55 | 149,55 | -2,76% | - |
| 20.11.2025 | 153,75 | 153,80 | 153,75 | 153,80 | -0,77% | 15,00 |
| 19.11.2025 | 155,20 | 155,20 | 155,00 | 155,00 | 0,62% | 20,00 |
| 18.11.2025 | 154,05 | 154,05 | 154,05 | 154,05 | -1,97% | - |
| 17.11.2025 | 157,15 | 157,15 | 157,15 | 157,15 | -1,47% | - |
| 14.11.2025 | 159,50 | 159,50 | 159,50 | 159,50 | -3,60% | - |
| 13.11.2025 | 165,45 | 165,45 | 165,45 | 165,45 | 0,06% | - |
| 12.11.2025 | 165,35 | 165,35 | 165,35 | 165,35 | -1,37% | - |
| 11.11.2025 | 167,65 | 167,65 | 167,65 | 167,65 | -2,22% | - |
| 10.11.2025 | 171,45 | 171,45 | 171,45 | 171,45 | 3,10% | - |
| 07.11.2025 | 166,30 | 166,30 | 166,30 | 166,30 | -3,26% | - |
| 06.11.2025 | 171,90 | 171,90 | 171,90 | 171,90 | 2,41% | - |
| 05.11.2025 | 167,85 | 167,85 | 167,85 | 167,85 | 0,72% | - |
| 04.11.2025 | 166,65 | 166,65 | 166,65 | 166,65 | -0,80% | 6,00 |
| 03.11.2025 | 168,00 | 168,00 | 168,00 | 168,00 | -2,64% | - |
| 31.10.2025 | 172,55 | 172,55 | 172,55 | 172,55 | 2,86% | - |
| 30.10.2025 | 167,75 | 167,75 | 167,75 | 167,75 | -2,24% | - |
| 29.10.2025 | 171,60 | 171,60 | 171,60 | 171,60 | 4,19% | - |
| 28.10.2025 | 164,70 | 164,70 | 164,70 | 164,70 | 0,30% | - |
| 27.10.2025 | 164,20 | 164,20 | 164,20 | 164,20 | 1,39% | - |
| 24.10.2025 | 161,95 | 161,95 | 161,95 | 161,95 | 0,15% | - |
| 23.10.2025 | 161,70 | 161,70 | 161,70 | 161,70 | -1,43% | - |
| 22.10.2025 | 164,05 | 164,05 | 164,05 | 164,05 | 0,92% | - |
| 21.10.2025 | 162,55 | 162,55 | 162,55 | 162,55 | 2,20% | - |
| 20.10.2025 | 159,05 | 159,05 | 159,05 | 159,05 | 0,73% | - |
| 17.10.2025 | 157,90 | 157,90 | 157,90 | 157,90 | -2,77% | - |
| 16.10.2025 | 162,40 | 162,40 | 162,40 | 162,40 | -1,58% | - |
| 15.10.2025 | 165,00 | 165,00 | 165,00 | 165,00 | 1,95% | - |
| 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% | - |