151,975€
4,49%
Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 147,13 | 150,15 | 145,45 | 150,02 | 3,15% | - |
| 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 |
| 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% | - |