193,875€
-2,53%
Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 196,85 | 197,05 | 191,98 | 193,83 | -2,55% | - |
| 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% | - |
| 18.05.2026 | 143,20 | 143,20 | 143,20 | 143,20 | -2,62% | - |
| 15.05.2026 | 147,05 | 147,05 | 147,05 | 147,05 | 0,20% | - |
| 14.05.2026 | 146,75 | 146,75 | 146,75 | 146,75 | -1,68% | - |
| 13.05.2026 | 149,25 | 149,25 | 149,25 | 149,25 | 0,37% | - |
| 12.05.2026 | 148,70 | 148,70 | 148,70 | 148,70 | -3,54% | - |
| 11.05.2026 | 154,15 | 154,15 | 154,15 | 154,15 | -1,31% | - |
| 08.05.2026 | 156,20 | 156,20 | 156,20 | 156,20 | -1,26% | - |
| 07.05.2026 | 158,20 | 158,20 | 158,20 | 158,20 | 2,89% | - |
| 06.05.2026 | 153,75 | 153,75 | 153,75 | 153,75 | 2,40% | - |
| 05.05.2026 | 150,15 | 150,15 | 150,15 | 150,15 | -1,99% | - |
| 04.05.2026 | 153,20 | 153,20 | 153,20 | 153,20 | -0,68% | - |
| 30.04.2026 | 154,25 | 154,25 | 154,25 | 154,25 | -3,59% | - |
| 29.04.2026 | 160,00 | 160,00 | 160,00 | 160,00 | -1,93% | - |
| 28.04.2026 | 163,15 | 163,15 | 163,15 | 163,15 | 0,90% | - |
| 27.04.2026 | 161,70 | 161,70 | 161,70 | 161,70 | -1,58% | - |
| 24.04.2026 | 164,30 | 164,30 | 164,30 | 164,30 | -1,50% | - |
| 23.04.2026 | 166,80 | 166,80 | 166,80 | 166,80 | -3,50% | - |
| 22.04.2026 | 172,85 | 172,85 | 172,85 | 172,85 | 0,90% | - |
| 21.04.2026 | 171,30 | 171,30 | 171,30 | 171,30 | 2,67% | - |
| 20.04.2026 | 166,85 | 166,85 | 166,85 | 166,85 | 2,96% | - |
| 17.04.2026 | 162,05 | 162,05 | 162,05 | 162,05 | -0,67% | - |
| 16.04.2026 | 163,15 | 163,15 | 163,15 | 163,15 | -0,34% | - |
| 15.04.2026 | 163,70 | 163,70 | 163,70 | 163,70 | -0,09% | - |
| 14.04.2026 | 163,85 | 163,85 | 163,85 | 163,85 | 2,63% | - |
| 13.04.2026 | 159,65 | 159,65 | 159,65 | 159,65 | -2,03% | - |
| 10.04.2026 | 162,95 | 162,95 | 162,95 | 162,95 | 1,97% | - |
| 09.04.2026 | 159,80 | 159,80 | 159,80 | 159,80 | -0,37% | - |
| 08.04.2026 | 160,40 | 160,40 | 160,40 | 160,40 | 2,33% | 31,00 |
| 07.04.2026 | 156,75 | 156,75 | 156,75 | 156,75 | 1,85% | - |
| 02.04.2026 | 153,90 | 153,90 | 153,90 | 153,90 | -1,82% | - |
| 01.04.2026 | 156,75 | 156,75 | 156,75 | 156,75 | 1,33% | - |
| 31.03.2026 | 155,35 | 155,35 | 154,70 | 154,70 | 1,94% | 3,00 |
| 30.03.2026 | 151,75 | 151,75 | 151,75 | 151,75 | -3,28% | - |
| 27.03.2026 | 156,90 | 156,90 | 156,90 | 156,90 | 0,74% | - |
| 26.03.2026 | 155,75 | 155,75 | 155,75 | 155,75 | 0,00% | - |
| 25.03.2026 | 155,75 | 155,75 | 155,75 | 155,75 | -1,11% | - |
| 24.03.2026 | 157,50 | 157,50 | 157,50 | 157,50 | 3,28% | - |
| 23.03.2026 | 152,50 | 152,50 | 152,50 | 152,50 | -2,74% | - |
| 20.03.2026 | 156,80 | 156,80 | 156,80 | 156,80 | -1,85% | - |
| 19.03.2026 | 159,75 | 159,75 | 159,75 | 159,75 | 0,85% | - |
| 18.03.2026 | 158,40 | 158,40 | 158,40 | 158,40 | 0,86% | - |
| 17.03.2026 | 157,05 | 157,05 | 157,05 | 157,05 | -0,79% | - |
| 16.03.2026 | 158,30 | 158,30 | 158,30 | 158,30 | 2,16% | - |
| 13.03.2026 | 154,95 | 154,95 | 154,95 | 154,95 | -2,30% | - |
| 12.03.2026 | 158,60 | 158,60 | 158,60 | 158,60 | -2,07% | - |
| 11.03.2026 | 161,95 | 161,95 | 161,95 | 161,95 | 0,37% | - |
| 10.03.2026 | 161,35 | 161,35 | 161,35 | 161,35 | 2,51% | - |
| 09.03.2026 | 157,40 | 157,40 | 157,40 | 157,40 | -5,38% | - |
| 06.03.2026 | 166,35 | 166,35 | 166,35 | 166,35 | -0,95% | - |
| 05.03.2026 | 167,95 | 167,95 | 167,95 | 167,95 | -1,21% | - |
| 04.03.2026 | 170,00 | 170,00 | 170,00 | 170,00 | 0,15% | - |
| 03.03.2026 | 169,75 | 169,75 | 169,75 | 169,75 | -0,90% | - |
| 02.03.2026 | 171,30 | 171,30 | 171,30 | 171,30 | -3,60% | - |
| 27.02.2026 | 177,70 | 177,70 | 177,70 | 177,70 | 0,97% | - |