168,025€
-3,49%
Echtzeit-Aktienkurs Williams-Sonoma
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.06.2025 | 138,55 | 140,93 | 138,33 | 138,43 | 0,16% | 34,00 |
| 05.06.2025 | 140,20 | 140,65 | 136,65 | 138,20 | -1,48% | 73,00 |
| 04.06.2025 | 142,15 | 142,38 | 139,90 | 140,27 | -1,34% | 15,00 |
| 03.06.2025 | 138,13 | 142,88 | 137,60 | 142,18 | 2,86% | - |
| 02.06.2025 | 141,63 | 141,63 | 134,83 | 138,23 | -2,95% | 6,00 |
| 30.05.2025 | 145,30 | 145,68 | 142,05 | 142,43 | -1,56% | - |
| 29.05.2025 | 150,23 | 150,38 | 142,68 | 144,68 | -0,58% | - |
| 28.05.2025 | 147,27 | 148,73 | 145,40 | 145,52 | -0,94% | - |
| 27.05.2025 | 140,08 | 146,98 | 139,63 | 146,90 | 4,78% | - |
| 26.05.2025 | 139,40 | 140,40 | 139,35 | 140,20 | 0,99% | 3,00 |
| 23.05.2025 | 141,45 | 142,58 | 136,45 | 138,83 | -2,70% | 126,00 |
| 22.05.2025 | 147,75 | 153,55 | 130,65 | 142,68 | -3,81% | 123,00 |
| 21.05.2025 | 151,68 | 151,80 | 147,38 | 148,33 | -2,93% | - |
| 20.05.2025 | 154,58 | 157,43 | 152,45 | 152,80 | -1,28% | - |
| 19.05.2025 | 154,33 | 156,02 | 149,93 | 154,77 | -0,83% | 371,00 |
| 16.05.2025 | 153,05 | 157,02 | 152,52 | 156,08 | 1,68% | 155,00 |
| 15.05.2025 | 152,50 | 154,27 | 150,80 | 153,50 | -0,05% | 6,00 |
| 14.05.2025 | 156,48 | 156,83 | 153,35 | 153,58 | -1,68% | 93,00 |
| 13.05.2025 | 156,05 | 157,63 | 155,25 | 156,20 | -0,24% | - |
| 12.05.2025 | 144,43 | 161,85 | 144,20 | 156,58 | 9,82% | 15,00 |
| 09.05.2025 | 143,30 | 143,63 | 141,20 | 142,58 | -0,54% | - |
| 08.05.2025 | 140,20 | 144,40 | 139,75 | 143,35 | 2,87% | 1,00 |
| 07.05.2025 | 136,55 | 139,98 | 136,02 | 139,35 | 2,61% | 1,00 |
| 06.05.2025 | 139,55 | 139,75 | 135,68 | 135,80 | -3,03% | - |
| 05.05.2025 | 140,83 | 141,75 | 139,00 | 140,05 | -1,41% | 72,00 |
| 02.05.2025 | 137,58 | 143,10 | 136,83 | 142,05 | 4,16% | 159,00 |
| 30.04.2025 | 134,55 | 136,60 | 130,68 | 136,38 | 1,26% | 59,00 |
| 29.04.2025 | 134,05 | 135,13 | 131,98 | 134,68 | 0,75% | - |
| 28.04.2025 | 132,58 | 135,50 | 131,60 | 133,68 | 0,43% | - |
| 25.04.2025 | 134,95 | 135,73 | 131,70 | 133,10 | 0,09% | 115,00 |