172,950€
0,20%
Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |