124,450€
0,04%
Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 121,35 | 127,58 | 120,80 | 124,28 | 1,59% | 1,00 |
| 01.11.2024 | 124,28 | 125,13 | 121,70 | 122,33 | -1,35% | 83,00 |
| 31.10.2024 | 121,40 | 124,08 | 120,78 | 124,00 | 1,72% | 42,00 |
| 30.10.2024 | 122,40 | 124,20 | 119,28 | 121,90 | -0,55% | 167,00 |
| 29.10.2024 | 122,53 | 123,65 | 119,08 | 122,58 | 0,02% | 179,00 |
| 28.10.2024 | 125,28 | 127,48 | 122,33 | 122,55 | -1,76% | 38,00 |
| 25.10.2024 | 127,03 | 128,43 | 124,58 | 124,75 | -1,67% | 37,00 |
| 24.10.2024 | 128,00 | 129,20 | 126,60 | 126,88 | -1,03% | 1,00 |
| 23.10.2024 | 129,13 | 131,52 | 127,58 | 128,20 | -1,23% | - |
| 22.10.2024 | 128,93 | 129,90 | 124,93 | 129,80 | 0,50% | 10,00 |
| 21.10.2024 | 132,60 | 133,38 | 129,10 | 129,15 | -2,55% | - |
| 18.10.2024 | 130,77 | 132,60 | 130,15 | 132,52 | 0,68% | - |
| 17.10.2024 | 138,93 | 140,13 | 131,63 | 131,63 | -5,37% | 1,00 |
| 16.10.2024 | 135,93 | 139,80 | 135,65 | 139,10 | 2,28% | 192,00 |
| 15.10.2024 | 134,27 | 138,95 | 133,27 | 136,00 | 1,34% | 47,00 |
| 14.10.2024 | 132,05 | 135,25 | 131,50 | 134,20 | 1,82% | 4,00 |
| 11.10.2024 | 129,60 | 133,00 | 129,25 | 131,80 | 1,68% | - |
| 10.10.2024 | 132,15 | 132,50 | 128,68 | 129,63 | -2,06% | 21,00 |
| 09.10.2024 | 136,13 | 136,95 | 131,73 | 132,35 | -3,04% | - |
| 08.10.2024 | 136,20 | 138,20 | 135,45 | 136,50 | 0,11% | 2,00 |
| 07.10.2024 | 138,00 | 138,20 | 134,58 | 136,35 | -1,25% | 74,00 |
| 04.10.2024 | 138,05 | 141,45 | 135,77 | 138,08 | 0,09% | - |
| 03.10.2024 | 138,08 | 138,48 | 136,48 | 137,95 | 0,02% | 50,00 |
| 02.10.2024 | 136,15 | 138,65 | 135,23 | 137,93 | 1,10% | 10,00 |
| 01.10.2024 | 138,98 | 140,02 | 133,88 | 136,43 | -2,06% | 8,00 |
| 30.09.2024 | 138,18 | 139,63 | 137,13 | 139,30 | 0,72% | 36,00 |
| 27.09.2024 | 135,63 | 139,88 | 135,30 | 138,30 | 2,33% | 47,00 |
| 26.09.2024 | 134,02 | 138,40 | 132,58 | 135,15 | 1,08% | 31,00 |
| 25.09.2024 | 136,02 | 136,55 | 133,20 | 133,70 | -2,18% | - |
| 24.09.2024 | 137,98 | 139,55 | 135,80 | 136,68 | -1,05% | 1,00 |
| 23.09.2024 | 133,50 | 138,43 | 132,13 | 138,13 | 3,58% | 6,00 |
| 20.09.2024 | 134,35 | 134,60 | 131,13 | 133,35 | -0,95% | - |
| 19.09.2024 | 133,43 | 137,13 | 133,13 | 134,63 | 1,51% | - |
| 18.09.2024 | 132,55 | 136,65 | 130,15 | 132,63 | -0,04% | 279,00 |
| 17.09.2024 | 130,30 | 133,38 | 130,15 | 132,68 | 1,67% | 1,00 |
| 16.09.2024 | 130,23 | 132,05 | 128,83 | 130,50 | 0,00% | 13,00 |
| 13.09.2024 | 127,18 | 131,50 | 125,73 | 130,50 | 6,27% | - |
| 12.09.2024 | 122,10 | 123,10 | 121,05 | 122,80 | 0,86% | - |
| 11.09.2024 | 120,05 | 123,50 | 118,93 | 121,75 | 2,89% | - |
| 10.09.2024 | 119,70 | 121,40 | 117,70 | 118,33 | -1,52% | 6,00 |
| 09.09.2024 | 118,08 | 122,75 | 118,03 | 120,15 | 2,06% | 34,00 |
| 06.09.2024 | 115,63 | 118,55 | 113,50 | 117,73 | 1,86% | 168,00 |
| 05.09.2024 | 118,88 | 120,00 | 114,73 | 115,58 | -2,92% | 2,00 |
| 04.09.2024 | 118,18 | 119,80 | 115,80 | 119,05 | 0,40% | 1,00 |
| 03.09.2024 | 121,35 | 121,45 | 117,95 | 118,58 | -2,29% | 35,00 |
| 02.09.2024 | 121,55 | 121,60 | 121,05 | 121,35 | -0,35% | 1,00 |
| 30.08.2024 | 120,05 | 121,80 | 118,78 | 121,78 | 1,65% | - |
| 29.08.2024 | 121,65 | 123,60 | 119,40 | 119,80 | -1,42% | - |
| 28.08.2024 | 120,55 | 122,70 | 119,75 | 121,53 | 1,06% | 10,00 |
| 27.08.2024 | 120,80 | 121,60 | 118,10 | 120,25 | -0,66% | - |
| 26.08.2024 | 124,75 | 125,78 | 120,00 | 121,05 | -2,87% | - |
| 23.08.2024 | 117,50 | 124,78 | 117,50 | 124,63 | 5,55% | 1,00 |
| 22.08.2024 | 130,75 | 133,38 | 110,98 | 118,08 | -8,33% | 129,00 |
| 21.08.2024 | 123,88 | 129,48 | 123,48 | 128,80 | 4,14% | 256,00 |
| 20.08.2024 | 126,73 | 127,43 | 123,33 | 123,68 | -2,29% | 104,00 |
| 19.08.2024 | 124,73 | 126,75 | 124,08 | 126,58 | 1,24% | 1,00 |
| 16.08.2024 | 128,63 | 128,68 | 124,03 | 125,03 | -2,69% | - |
| 15.08.2024 | 126,18 | 135,18 | 125,98 | 128,48 | 2,03% | 95,00 |
| 14.08.2024 | 129,88 | 131,73 | 125,28 | 125,93 | -2,74% | 68,00 |
| 13.08.2024 | 127,15 | 130,83 | 126,98 | 129,48 | 1,69% | 80,00 |
| 12.08.2024 | 129,15 | 130,63 | 126,30 | 127,33 | -1,62% | - |
| 09.08.2024 | 127,85 | 130,63 | 127,65 | 129,43 | 1,33% | 38,00 |
| 08.08.2024 | 125,83 | 127,80 | 121,23 | 127,73 | 1,65% | 32,00 |
| 07.08.2024 | 128,33 | 131,43 | 125,18 | 125,65 | -1,35% | 61,00 |
| 06.08.2024 | 123,95 | 130,43 | 122,83 | 127,38 | 3,75% | 41,00 |
| 05.08.2024 | 126,68 | 127,08 | 116,45 | 122,78 | -3,99% | 367,00 |
| 02.08.2024 | 133,43 | 133,55 | 124,85 | 127,88 | -4,73% | 55,00 |
| 01.08.2024 | 143,27 | 143,65 | 131,48 | 134,23 | -6,37% | 46,00 |
| 31.07.2024 | 137,93 | 145,75 | 137,58 | 143,35 | 3,65% | 658,00 |
| 30.07.2024 | 142,13 | 143,60 | 137,55 | 138,30 | -2,57% | - |
| 29.07.2024 | 143,75 | 144,98 | 140,50 | 141,95 | -0,84% | - |
| 26.07.2024 | 139,18 | 144,10 | 139,13 | 143,15 | 2,93% | - |
| 25.07.2024 | 139,68 | 140,65 | 130,58 | 139,08 | -0,27% | 60,00 |
| 24.07.2024 | 143,48 | 144,73 | 138,75 | 139,45 | -2,75% | 95,00 |
| 23.07.2024 | 139,63 | 144,00 | 139,10 | 143,40 | 2,56% | 9,00 |
| 22.07.2024 | 134,98 | 140,20 | 134,50 | 139,83 | 3,69% | 73,00 |
| 19.07.2024 | 136,20 | 138,05 | 134,65 | 134,85 | -1,15% | - |
| 18.07.2024 | 137,48 | 141,10 | 135,52 | 136,43 | -0,58% | - |
| 17.07.2024 | 149,45 | 149,45 | 136,75 | 137,23 | -8,00% | 28,00 |
| 16.07.2024 | 142,38 | 150,60 | 141,55 | 149,15 | 5,11% | 67,00 |
| 15.07.2024 | 145,95 | 146,60 | 140,90 | 141,90 | -2,87% | 127,00 |
| 12.07.2024 | 140,95 | 146,80 | 137,50 | 146,10 | 3,99% | 196,00 |
| 11.07.2024 | 133,00 | 140,50 | 133,00 | 140,50 | 5,48% | 307,00 |
| 10.07.2024 | 133,20 | 133,20 | 133,20 | 133,20 | 0,95% | 8,00 |
| 09.07.2024 | 132,00 | 134,70 | 131,95 | 131,95 | -49,87% | 37,00 |
| 08.07.2024 | 259,20 | 265,60 | 257,20 | 263,20 | -0,23% | 71,00 |
| 03.07.2024 | 260,90 | 263,80 | 260,90 | 263,80 | 2,73% | 44,00 |
| 02.07.2024 | 256,40 | 258,90 | 256,40 | 256,80 | -0,85% | 68,00 |
| 01.07.2024 | 263,70 | 264,10 | 259,00 | 259,00 | -3,57% | 72,00 |
| 28.06.2024 | 268,60 | 268,60 | 268,60 | 268,60 | -3,31% | 31,00 |
| 27.06.2024 | 277,80 | 277,80 | 277,80 | 277,80 | 1,02% | 1,00 |
| 25.06.2024 | 288,00 | 288,00 | 275,00 | 275,00 | -2,76% | 94,00 |
| 24.06.2024 | 284,30 | 284,30 | 282,00 | 282,80 | 1,54% | 17,00 |
| 21.06.2024 | 282,00 | 282,00 | 277,50 | 278,50 | -6,73% | 40,00 |
| 20.06.2024 | 300,80 | 301,20 | 298,60 | 298,60 | -0,10% | 13,00 |
| 19.06.2024 | 298,80 | 298,90 | 298,80 | 298,90 | 1,70% | 20,00 |
| 18.06.2024 | 283,50 | 293,90 | 283,50 | 293,90 | 3,85% | 12,00 |
| 17.06.2024 | 283,00 | 283,00 | 283,00 | 283,00 | -3,08% | 1,00 |
| 14.06.2024 | 299,00 | 299,00 | 292,00 | 292,00 | -1,12% | 62,00 |
| 13.06.2024 | 286,00 | 295,30 | 286,00 | 295,30 | 5,31% | 15,00 |