166,025€
12,56%
Echtzeit-Aktienkurs Williams-Sonoma
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.02.2026 | 176,00 | 176,00 | 176,00 | 176,00 | -0,34% | - |
| 25.02.2026 | 176,60 | 176,60 | 176,60 | 176,60 | 3,27% | - |
| 24.02.2026 | 171,00 | 171,00 | 171,00 | 171,00 | -4,71% | - |
| 23.02.2026 | 179,45 | 179,45 | 179,45 | 179,45 | 0,08% | - |
| 20.02.2026 | 179,30 | 179,30 | 179,30 | 179,30 | -0,97% | - |
| 19.02.2026 | 181,05 | 181,05 | 181,05 | 181,05 | 1,40% | - |
| 18.02.2026 | 178,55 | 178,55 | 178,55 | 178,55 | -0,56% | - |
| 17.02.2026 | 179,55 | 179,55 | 179,55 | 179,55 | -0,55% | - |
| 16.02.2026 | 180,55 | 180,55 | 180,55 | 180,55 | 4,18% | - |
| 13.02.2026 | 173,30 | 173,30 | 173,30 | 173,30 | -3,48% | - |
| 12.02.2026 | 179,55 | 179,55 | 179,55 | 179,55 | -1,18% | - |
| 11.02.2026 | 181,70 | 181,70 | 181,70 | 181,70 | -0,11% | - |
| 10.02.2026 | 181,90 | 181,90 | 181,90 | 181,90 | -1,97% | - |
| 09.02.2026 | 185,55 | 185,55 | 185,55 | 185,55 | 3,37% | - |
| 06.02.2026 | 178,90 | 179,50 | 178,90 | 179,50 | -1,67% | 30,00 |
| 05.02.2026 | 182,55 | 182,55 | 182,55 | 182,55 | 0,55% | - |
| 04.02.2026 | 182,35 | 182,35 | 181,55 | 181,55 | 0,22% | 30,00 |
| 03.02.2026 | 181,15 | 181,15 | 181,15 | 181,15 | 7,06% | - |
| 02.02.2026 | 169,20 | 169,20 | 169,20 | 169,20 | -0,62% | - |
| 30.01.2026 | 170,25 | 170,25 | 170,25 | 170,25 | -0,67% | - |
| 29.01.2026 | 171,40 | 171,40 | 171,40 | 171,40 | -1,38% | - |
| 28.01.2026 | 173,80 | 173,80 | 173,80 | 173,80 | 0,81% | - |
| 27.01.2026 | 172,40 | 172,40 | 172,40 | 172,40 | 0,52% | - |
| 26.01.2026 | 171,50 | 171,50 | 171,50 | 171,50 | -3,98% | - |
| 23.01.2026 | 178,60 | 178,60 | 178,60 | 178,60 | -2,99% | - |
| 22.01.2026 | 184,10 | 184,10 | 184,10 | 184,10 | 4,87% | - |
| 21.01.2026 | 175,55 | 175,55 | 175,55 | 175,55 | -1,04% | - |
| 20.01.2026 | 177,40 | 177,40 | 177,40 | 177,40 | -0,73% | - |
| 19.01.2026 | 178,70 | 178,70 | 178,70 | 178,70 | 0,08% | - |
| 16.01.2026 | 180,20 | 180,20 | 178,55 | 178,55 | 0,76% | 2,00 |
| 15.01.2026 | 177,20 | 177,20 | 177,20 | 177,20 | -0,17% | - |
| 14.01.2026 | 177,50 | 177,50 | 177,50 | 177,50 | 0,97% | - |
| 13.01.2026 | 175,80 | 175,80 | 175,80 | 175,80 | 4,30% | - |
| 12.01.2026 | 168,55 | 168,55 | 168,55 | 168,55 | -0,38% | - |
| 09.01.2026 | 169,20 | 169,20 | 169,20 | 169,20 | 3,87% | - |
| 08.01.2026 | 162,90 | 162,90 | 162,90 | 162,90 | -2,75% | - |
| 07.01.2026 | 167,50 | 167,50 | 167,50 | 167,50 | 2,67% | - |
| 06.01.2026 | 163,15 | 163,15 | 163,15 | 163,15 | 1,65% | - |
| 05.01.2026 | 160,50 | 160,50 | 160,50 | 160,50 | 5,28% | - |
| 02.01.2026 | 152,45 | 152,45 | 152,45 | 152,45 | -3,60% | - |
| 30.12.2025 | 158,15 | 158,15 | 158,15 | 158,15 | -0,75% | - |
| 29.12.2025 | 159,35 | 159,35 | 159,35 | 159,35 | -1,36% | - |
| 23.12.2025 | 161,55 | 161,55 | 161,55 | 161,55 | -0,86% | - |