213,150€
3,27%
Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 206,40 | 206,40 | 206,40 | 206,40 | -0,53% | - |
| 02.10.2026 | 207,50 | 207,50 | 207,50 | 207,50 | 2,52% | - |
| 01.10.2026 | 202,40 | 202,40 | 202,40 | 202,40 | 0,00% | - |
| 30.09.2026 | 202,40 | 202,40 | 202,40 | 202,40 | 0,25% | - |
| 29.09.2026 | 201,90 | 201,90 | 201,90 | 201,90 | -0,05% | - |
| 28.09.2026 | 202,00 | 202,00 | 202,00 | 202,00 | -0,05% | - |
| 25.09.2026 | 200,40 | 202,10 | 200,40 | 202,10 | 1,89% | 18,00 |
| 24.09.2026 | 198,35 | 198,35 | 198,35 | 198,35 | -2,29% | - |
| 23.09.2026 | 203,00 | 203,00 | 203,00 | 203,00 | 2,84% | - |
| 22.09.2026 | 197,40 | 197,40 | 197,40 | 197,40 | 0,79% | - |
| 21.09.2026 | 195,85 | 195,85 | 195,85 | 195,85 | 2,73% | - |
| 18.09.2026 | 190,65 | 190,65 | 190,65 | 190,65 | -0,03% | - |
| 17.09.2026 | 190,70 | 190,70 | 190,70 | 190,70 | -0,44% | - |
| 16.09.2026 | 191,55 | 191,55 | 191,55 | 191,55 | -3,04% | - |
| 15.09.2026 | 197,55 | 197,55 | 197,55 | 197,55 | 2,04% | - |
| 14.09.2026 | 193,60 | 193,60 | 193,60 | 193,60 | 0,36% | - |
| 11.09.2026 | 192,90 | 192,90 | 192,90 | 192,90 | -1,28% | - |
| 10.09.2026 | 195,40 | 195,40 | 195,40 | 195,40 | -0,03% | - |
| 09.09.2026 | 195,45 | 195,45 | 195,45 | 195,45 | 0,67% | - |
| 08.09.2026 | 194,15 | 194,15 | 194,15 | 194,15 | -0,38% | - |
| 07.09.2026 | 194,90 | 194,90 | 194,90 | 194,90 | 2,04% | - |
| 04.09.2026 | 191,00 | 191,00 | 191,00 | 191,00 | 0,42% | - |
| 03.09.2026 | 190,20 | 190,20 | 190,20 | 190,20 | -0,60% | - |
| 02.09.2026 | 191,35 | 191,35 | 191,35 | 191,35 | -2,37% | - |
| 01.09.2026 | 196,00 | 196,00 | 196,00 | 196,00 | -2,78% | - |
| 31.08.2026 | 201,60 | 201,60 | 201,60 | 201,60 | -0,93% | - |
| 28.08.2026 | 203,50 | 203,50 | 203,50 | 203,50 | -0,10% | - |
| 27.08.2026 | 203,70 | 203,70 | 203,70 | 203,70 | 1,75% | - |
| 26.08.2026 | 200,20 | 200,20 | 200,20 | 200,20 | -1,67% | - |
| 25.08.2026 | 203,60 | 203,60 | 203,60 | 203,60 | 0,79% | - |
| 24.08.2026 | 202,00 | 202,00 | 202,00 | 202,00 | 0,55% | - |
| 21.08.2026 | 200,90 | 200,90 | 200,90 | 200,90 | -2,57% | - |
| 20.08.2026 | 206,20 | 206,20 | 206,20 | 206,20 | -0,34% | - |
| 19.08.2026 | 206,90 | 206,90 | 206,90 | 206,90 | 0,68% | - |
| 18.08.2026 | 205,50 | 205,50 | 205,50 | 205,50 | -1,11% | - |
| 17.08.2026 | 207,80 | 207,80 | 207,80 | 207,80 | -0,67% | - |
| 14.08.2026 | 209,20 | 209,20 | 209,20 | 209,20 | -1,37% | - |
| 13.08.2026 | 212,10 | 212,10 | 212,10 | 212,10 | -2,17% | - |
| 12.08.2026 | 216,80 | 216,80 | 216,80 | 216,80 | 0,09% | - |
| 11.08.2026 | 216,60 | 216,60 | 216,60 | 216,60 | -0,41% | - |
| 10.08.2026 | 217,50 | 217,50 | 217,50 | 217,50 | 1,97% | - |
| 07.08.2026 | 213,30 | 213,30 | 213,30 | 213,30 | -0,61% | - |
| 06.08.2026 | 214,60 | 214,60 | 214,60 | 214,60 | -0,69% | - |
| 05.08.2026 | 216,10 | 216,10 | 216,10 | 216,10 | 3,74% | - |
| 04.08.2026 | 208,30 | 208,30 | 208,30 | 208,30 | 4,70% | - |
| 03.08.2026 | 198,95 | 198,95 | 198,95 | 198,95 | -2,09% | - |
| 31.07.2026 | 203,20 | 203,20 | 203,20 | 203,20 | -0,34% | - |
| 30.07.2026 | 203,90 | 203,90 | 203,90 | 203,90 | -1,12% | - |
| 29.07.2026 | 206,20 | 206,20 | 206,20 | 206,20 | 0,83% | - |
| 28.07.2026 | 204,50 | 204,50 | 204,50 | 204,50 | 2,10% | - |
| 27.07.2026 | 200,30 | 200,30 | 200,30 | 200,30 | 4,73% | - |
| 24.07.2026 | 191,25 | 191,25 | 191,25 | 191,25 | -1,03% | - |
| 23.07.2026 | 193,25 | 193,25 | 193,25 | 193,25 | 0,29% | - |
| 22.07.2026 | 192,70 | 192,70 | 192,70 | 192,70 | -1,76% | - |
| 21.07.2026 | 196,15 | 196,15 | 196,15 | 196,15 | -1,38% | - |
| 20.07.2026 | 198,90 | 198,90 | 198,90 | 198,90 | 1,17% | - |
| 17.07.2026 | 196,60 | 196,60 | 196,60 | 196,60 | 1,47% | - |
| 16.07.2026 | 193,75 | 193,75 | 193,75 | 193,75 | 0,70% | - |
| 15.07.2026 | 192,40 | 192,40 | 192,40 | 192,40 | 1,40% | - |
| 14.07.2026 | 189,75 | 189,75 | 189,75 | 189,75 | -1,38% | - |
| 13.07.2026 | 192,40 | 192,40 | 192,40 | 192,40 | 0,76% | - |
| 10.07.2026 | 190,95 | 190,95 | 190,95 | 190,95 | -0,03% | - |
| 09.07.2026 | 191,00 | 191,00 | 191,00 | 191,00 | -1,39% | - |
| 08.07.2026 | 193,70 | 193,70 | 193,70 | 193,70 | -0,36% | - |
| 07.07.2026 | 194,40 | 194,40 | 194,40 | 194,40 | -2,39% | - |
| 06.07.2026 | 199,15 | 199,15 | 199,15 | 199,15 | 0,08% | - |
| 03.07.2026 | 199,00 | 199,00 | 199,00 | 199,00 | -0,18% | - |
| 02.07.2026 | 199,35 | 199,35 | 199,35 | 199,35 | -1,70% | - |
| 01.07.2026 | 202,80 | 202,80 | 202,80 | 202,80 | -3,66% | - |
| 30.06.2026 | 210,50 | 210,50 | 210,50 | 210,50 | -0,14% | - |
| 29.06.2026 | 210,80 | 210,80 | 210,80 | 210,80 | 1,25% | - |
| 26.06.2026 | 208,20 | 208,20 | 208,20 | 208,20 | 1,02% | - |
| 25.06.2026 | 206,10 | 206,10 | 206,10 | 206,10 | 3,80% | - |
| 24.06.2026 | 198,55 | 198,55 | 198,55 | 198,55 | 1,59% | - |
| 23.06.2026 | 195,45 | 195,45 | 195,45 | 195,45 | -0,56% | - |
| 22.06.2026 | 196,55 | 196,55 | 196,55 | 196,55 | 0,10% | - |
| 19.06.2026 | 196,35 | 196,35 | 196,35 | 196,35 | 2,24% | - |
| 18.06.2026 | 192,05 | 192,05 | 192,05 | 192,05 | -1,79% | - |
| 17.06.2026 | 195,55 | 195,55 | 195,55 | 195,55 | 1,93% | - |
| 16.06.2026 | 191,85 | 191,85 | 191,85 | 191,85 | -1,77% | - |
| 15.06.2026 | 195,30 | 195,30 | 195,30 | 195,30 | 3,55% | - |
| 12.06.2026 | 188,60 | 188,60 | 188,60 | 188,60 | 5,07% | - |
| 11.06.2026 | 179,50 | 179,50 | 179,50 | 179,50 | -1,89% | - |
| 10.06.2026 | 182,95 | 182,95 | 182,95 | 182,95 | -0,46% | - |
| 09.06.2026 | 175,35 | 183,80 | 175,35 | 183,80 | 3,78% | 28,00 |
| 08.06.2026 | 177,10 | 177,10 | 177,10 | 177,10 | 0,00% | - |
| 05.06.2026 | 177,10 | 177,10 | 177,10 | 177,10 | 0,17% | - |
| 04.06.2026 | 176,80 | 176,80 | 176,80 | 176,80 | 1,26% | - |
| 03.06.2026 | 174,60 | 174,60 | 174,60 | 174,60 | 1,28% | - |
| 02.06.2026 | 172,40 | 172,40 | 172,40 | 172,40 | -1,77% | - |
| 01.06.2026 | 174,50 | 175,50 | 174,50 | 175,50 | -0,31% | 65,00 |
| 29.05.2026 | 176,05 | 176,05 | 176,05 | 176,05 | 1,12% | - |
| 28.05.2026 | 174,10 | 174,10 | 174,10 | 174,10 | 2,41% | - |
| 27.05.2026 | 170,00 | 170,00 | 170,00 | 170,00 | 2,19% | - |
| 26.05.2026 | 166,35 | 166,35 | 166,35 | 166,35 | -0,33% | - |
| 25.05.2026 | 166,90 | 166,90 | 166,90 | 166,90 | 1,00% | - |
| 22.05.2026 | 165,25 | 165,25 | 165,25 | 165,25 | 4,82% | - |
| 21.05.2026 | 154,30 | 157,65 | 154,30 | 157,65 | 6,88% | 20,00 |
| 20.05.2026 | 147,50 | 147,50 | 147,50 | 147,50 | 2,36% | - |
| 19.05.2026 | 144,10 | 144,10 | 144,10 | 144,10 | 0,63% | - |