176,500€
2,07%
Echtzeit-Aktienkurs Williams-Sonoma
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 173,05 | 178,20 | 169,43 | 175,95 | 1,75% | 19,00 |
| 19.12.2024 | 177,40 | 178,95 | 171,90 | 172,93 | -3,69% | 123,00 |
| 18.12.2024 | 188,93 | 189,83 | 179,20 | 179,55 | -4,92% | 12,00 |
| 17.12.2024 | 184,35 | 190,15 | 182,95 | 188,85 | 2,29% | 66,00 |
| 16.12.2024 | 186,25 | 187,98 | 183,83 | 184,63 | -0,86% | 39,00 |
| 13.12.2024 | 187,55 | 189,27 | 182,55 | 186,23 | 1,79% | 30,00 |
| 12.12.2024 | 180,93 | 183,25 | 178,10 | 182,95 | 0,79% | 3,00 |
| 11.12.2024 | 177,40 | 183,15 | 176,00 | 181,52 | 2,47% | 6,00 |
| 10.12.2024 | 180,02 | 180,68 | 176,85 | 177,15 | -1,68% | 19,00 |
| 09.12.2024 | 178,93 | 182,35 | 177,90 | 180,18 | 0,78% | 30,00 |
| 06.12.2024 | 172,90 | 180,15 | 172,10 | 178,77 | 3,46% | 54,00 |
| 05.12.2024 | 177,88 | 177,88 | 171,75 | 172,80 | -2,69% | 15,00 |
| 04.12.2024 | 173,40 | 178,15 | 173,33 | 177,58 | 2,47% | 39,00 |
| 03.12.2024 | 168,98 | 173,70 | 167,23 | 173,30 | 2,44% | 395,00 |
| 02.12.2024 | 163,18 | 170,75 | 163,15 | 169,18 | 3,95% | 18,00 |
| 29.11.2024 | 162,45 | 166,27 | 162,10 | 162,75 | -0,06% | 52,00 |
| 28.11.2024 | 162,65 | 162,90 | 162,48 | 162,85 | 0,25% | - |
| 27.11.2024 | 166,10 | 166,75 | 161,90 | 162,45 | -2,14% | 196,00 |
| 26.11.2024 | 169,83 | 169,95 | 165,08 | 166,00 | -2,38% | 187,00 |
| 25.11.2024 | 165,05 | 172,83 | 164,65 | 170,05 | 3,19% | 425,00 |
| 22.11.2024 | 164,83 | 168,05 | 163,43 | 164,80 | 0,03% | 229,00 |
| 21.11.2024 | 166,08 | 167,55 | 161,15 | 164,75 | -0,69% | 498,00 |
| 20.11.2024 | 130,52 | 172,45 | 125,48 | 165,90 | 27,89% | 511,00 |
| 19.11.2024 | 126,48 | 130,68 | 124,98 | 129,73 | 2,51% | 80,00 |
| 18.11.2024 | 124,03 | 127,98 | 123,15 | 126,55 | 1,99% | 38,00 |
| 15.11.2024 | 123,50 | 124,93 | 122,38 | 124,08 | -0,14% | 48,00 |
| 14.11.2024 | 122,63 | 124,55 | 122,10 | 124,25 | 1,41% | 97,00 |
| 13.11.2024 | 121,30 | 124,60 | 121,00 | 122,53 | 0,99% | 260,00 |
| 12.11.2024 | 122,00 | 125,45 | 121,08 | 121,33 | -0,29% | 1,00 |
| 11.11.2024 | 121,25 | 124,68 | 121,25 | 121,68 | 0,39% | 32,00 |
| 08.11.2024 | 124,25 | 124,93 | 121,03 | 121,20 | -1,98% | - |
| 07.11.2024 | 120,73 | 124,55 | 118,80 | 123,65 | 2,59% | 85,00 |
| 06.11.2024 | 127,85 | 128,68 | 117,33 | 120,53 | -2,27% | - |
| 05.11.2024 | 124,45 | 124,48 | 121,40 | 123,33 | -0,76% | 68,00 |
| 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 |