162,600€
0,22%
Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 162,30 | 164,93 | 161,73 | 162,83 | 0,35% | - |
| 23.10.2025 | 161,98 | 162,30 | 159,40 | 162,25 | 0,23% | - |
| 22.10.2025 | 164,60 | 164,93 | 161,00 | 161,88 | -1,63% | - |
| 21.10.2025 | 163,13 | 164,55 | 161,55 | 164,55 | 0,90% | - |
| 20.10.2025 | 159,33 | 163,63 | 158,70 | 163,08 | 2,27% | 4,00 |
| 17.10.2025 | 158,68 | 161,27 | 157,45 | 159,45 | -0,61% | 42,00 |
| 16.10.2025 | 163,13 | 164,13 | 160,33 | 160,43 | -1,82% | - |
| 15.10.2025 | 165,13 | 166,45 | 163,27 | 163,40 | -1,13% | 2,00 |
| 14.10.2025 | 162,90 | 165,38 | 159,95 | 165,27 | 0,61% | - |
| 13.10.2025 | 157,60 | 164,45 | 157,33 | 164,27 | 4,05% | 38,00 |
| 10.10.2025 | 163,83 | 165,93 | 157,68 | 157,88 | -3,40% | 26,00 |
| 09.10.2025 | 164,13 | 164,98 | 161,83 | 163,43 | -0,53% | 4,00 |
| 08.10.2025 | 162,83 | 164,90 | 162,00 | 164,30 | 1,06% | 3,00 |
| 07.10.2025 | 167,43 | 168,63 | 162,23 | 162,58 | -2,94% | 4,00 |
| 06.10.2025 | 170,27 | 171,23 | 167,35 | 167,50 | -1,33% | 1,00 |
| 03.10.2025 | 167,68 | 173,43 | 167,15 | 169,75 | 1,51% | 19,00 |
| 02.10.2025 | 166,40 | 167,48 | 165,18 | 167,23 | 0,47% | - |
| 01.10.2025 | 165,50 | 167,05 | 164,45 | 166,45 | 0,63% | 82,00 |
| 30.09.2025 | 163,52 | 167,55 | 161,93 | 165,40 | 1,04% | 64,00 |
| 29.09.2025 | 172,02 | 172,73 | 163,13 | 163,70 | -4,46% | 88,00 |
| 26.09.2025 | 167,35 | 173,10 | 166,50 | 171,35 | -0,65% | 50,00 |
| 25.09.2025 | 170,75 | 173,50 | 167,98 | 172,48 | 1,46% | - |
| 24.09.2025 | 170,15 | 171,50 | 169,00 | 170,00 | 0,49% | 80,00 |
| 23.09.2025 | 166,75 | 171,10 | 166,70 | 169,18 | 1,64% | 2,00 |
| 22.09.2025 | 168,65 | 168,65 | 165,93 | 166,45 | -0,64% | - |
| 19.09.2025 | 169,50 | 170,52 | 166,05 | 167,52 | -0,90% | 1,00 |
| 18.09.2025 | 167,20 | 169,88 | 166,63 | 169,05 | 1,46% | - |
| 17.09.2025 | 165,35 | 170,63 | 165,23 | 166,63 | 0,82% | 1,00 |
| 16.09.2025 | 170,88 | 171,58 | 163,80 | 165,27 | -3,31% | 37,00 |
| 15.09.2025 | 168,10 | 171,00 | 166,88 | 170,93 | 1,50% | 89,00 |
| 12.09.2025 | 172,77 | 173,83 | 167,40 | 168,40 | -3,27% | - |
| 11.09.2025 | 173,33 | 174,52 | 172,98 | 174,10 | 0,93% | - |
| 10.09.2025 | 172,93 | 173,73 | 171,73 | 172,50 | -0,04% | 15,00 |
| 09.09.2025 | 172,70 | 173,43 | 170,50 | 172,58 | -0,33% | - |
| 08.09.2025 | 172,75 | 173,83 | 172,10 | 173,15 | 0,26% | - |
| 05.09.2025 | 174,05 | 175,50 | 170,43 | 172,70 | -0,82% | - |
| 04.09.2025 | 164,70 | 174,45 | 164,60 | 174,13 | 5,72% | 44,00 |
| 03.09.2025 | 164,38 | 166,27 | 163,48 | 164,70 | -0,05% | 4,00 |
| 02.09.2025 | 160,75 | 164,80 | 159,77 | 164,77 | 2,36% | - |
| 01.09.2025 | 160,65 | 161,20 | 160,33 | 160,98 | 0,22% | 2,00 |
| 29.08.2025 | 160,98 | 161,43 | 159,40 | 160,63 | -0,11% | - |
| 28.08.2025 | 165,30 | 166,35 | 159,48 | 160,80 | -2,84% | - |
| 27.08.2025 | 171,05 | 179,33 | 165,10 | 165,50 | -2,85% | 67,00 |
| 26.08.2025 | 170,13 | 171,88 | 166,55 | 170,35 | -0,22% | 1,00 |
| 25.08.2025 | 168,25 | 172,25 | 161,77 | 170,73 | -1,68% | 15,00 |
| 22.08.2025 | 170,23 | 174,63 | 169,73 | 173,65 | 2,39% | - |
| 21.08.2025 | 171,00 | 171,25 | 167,52 | 169,60 | -0,86% | - |
| 20.08.2025 | 173,77 | 174,08 | 170,15 | 171,08 | -1,70% | - |
| 19.08.2025 | 172,73 | 176,48 | 171,27 | 174,02 | 0,62% | - |
| 18.08.2025 | 173,77 | 174,18 | 171,43 | 172,95 | -0,37% | 1,00 |
| 15.08.2025 | 177,45 | 177,55 | 173,33 | 173,60 | -1,71% | - |
| 14.08.2025 | 179,43 | 180,10 | 174,08 | 176,63 | -1,74% | 42,00 |
| 13.08.2025 | 177,13 | 179,98 | 176,43 | 179,75 | 1,32% | - |
| 12.08.2025 | 172,27 | 177,63 | 172,08 | 177,40 | 2,89% | 29,00 |
| 11.08.2025 | 171,15 | 173,08 | 170,30 | 172,43 | 0,55% | 9,00 |
| 08.08.2025 | 171,50 | 173,18 | 169,85 | 171,48 | 0,12% | 198,00 |
| 07.08.2025 | 172,02 | 177,15 | 169,77 | 171,27 | -0,51% | 31,00 |
| 06.08.2025 | 176,70 | 176,98 | 172,05 | 172,15 | -2,34% | 46,00 |
| 05.08.2025 | 173,93 | 176,65 | 172,55 | 176,27 | 1,70% | 131,00 |
| 04.08.2025 | 162,75 | 173,77 | 162,52 | 173,33 | 6,92% | - |
| 01.08.2025 | 163,23 | 163,98 | 157,00 | 162,10 | -0,96% | 3,00 |
| 31.07.2025 | 167,10 | 167,35 | 163,00 | 163,68 | -1,89% | - |
| 30.07.2025 | 162,15 | 167,43 | 161,18 | 166,83 | 3,01% | 48,00 |
| 29.07.2025 | 162,85 | 164,40 | 159,85 | 161,95 | -0,35% | 125,00 |
| 28.07.2025 | 155,43 | 162,90 | 155,43 | 162,52 | 4,96% | - |
| 25.07.2025 | 154,00 | 155,40 | 153,55 | 154,85 | 0,80% | 1,00 |
| 24.07.2025 | 155,55 | 156,15 | 152,45 | 153,63 | -1,55% | - |
| 23.07.2025 | 152,73 | 157,93 | 152,50 | 156,05 | 2,68% | - |
| 22.07.2025 | 147,38 | 152,63 | 146,73 | 151,98 | 3,16% | 17,00 |
| 21.07.2025 | 146,58 | 149,27 | 146,08 | 147,33 | 0,46% | - |
| 18.07.2025 | 146,25 | 147,05 | 145,30 | 146,65 | -0,12% | 3,00 |
| 17.07.2025 | 141,95 | 147,85 | 141,95 | 146,83 | 3,53% | - |
| 16.07.2025 | 140,55 | 143,35 | 138,43 | 141,83 | 0,59% | - |
| 15.07.2025 | 145,98 | 147,00 | 141,00 | 141,00 | -3,52% | - |
| 14.07.2025 | 148,95 | 149,93 | 145,70 | 146,15 | -2,31% | 3,00 |
| 11.07.2025 | 150,43 | 150,83 | 149,20 | 149,60 | -0,94% | - |
| 10.07.2025 | 147,70 | 152,43 | 147,48 | 151,02 | 1,85% | - |
| 09.07.2025 | 144,30 | 148,50 | 144,23 | 148,27 | 2,77% | 18,00 |
| 08.07.2025 | 144,13 | 145,93 | 141,23 | 144,27 | -0,03% | - |
| 07.07.2025 | 146,60 | 147,68 | 143,65 | 144,33 | -1,16% | - |
| 04.07.2025 | 146,48 | 146,52 | 145,88 | 146,02 | -0,85% | - |
| 03.07.2025 | 146,93 | 148,15 | 146,35 | 147,27 | 0,32% | - |
| 02.07.2025 | 143,75 | 148,10 | 143,55 | 146,80 | 2,28% | - |
| 01.07.2025 | 138,52 | 146,73 | 137,98 | 143,52 | 3,50% | 4,00 |
| 30.06.2025 | 140,90 | 141,00 | 137,48 | 138,68 | -1,16% | 14,00 |
| 27.06.2025 | 138,83 | 141,10 | 138,13 | 140,30 | 1,32% | - |
| 26.06.2025 | 136,20 | 138,60 | 135,27 | 138,48 | 1,65% | - |
| 25.06.2025 | 136,05 | 136,90 | 135,05 | 136,23 | 0,22% | - |
| 24.06.2025 | 136,95 | 137,43 | 134,60 | 135,93 | -0,33% | - |
| 23.06.2025 | 137,60 | 138,80 | 133,50 | 136,38 | -1,14% | 1,00 |
| 20.06.2025 | 138,90 | 141,23 | 137,65 | 137,95 | -0,22% | - |
| 19.06.2025 | 139,70 | 139,70 | 138,25 | 138,25 | -1,06% | - |
| 18.06.2025 | 136,50 | 141,33 | 136,02 | 139,73 | 2,19% | 8,00 |
| 17.06.2025 | 136,30 | 139,50 | 135,23 | 136,73 | -0,13% | 98,00 |
| 16.06.2025 | 133,38 | 137,00 | 133,38 | 136,90 | 2,76% | - |
| 13.06.2025 | 132,95 | 139,52 | 131,90 | 133,23 | -0,32% | 100,00 |
| 12.06.2025 | 134,50 | 134,88 | 132,08 | 133,65 | -1,42% | - |
| 11.06.2025 | 138,08 | 141,95 | 135,48 | 135,58 | -2,08% | 39,00 |
| 10.06.2025 | 137,18 | 139,08 | 136,65 | 138,45 | 0,86% | 1,00 |
| 09.06.2025 | 137,98 | 139,48 | 137,27 | 137,27 | -0,83% | 2,00 |