186,525€
-6,40%
Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 199,45 | 201,85 | 185,83 | 186,45 | -6,44% | 218,00 |
| 20.02.2025 | 204,40 | 204,75 | 197,73 | 199,27 | -2,75% | 50,00 |
| 19.02.2025 | 208,35 | 208,95 | 199,00 | 204,90 | -1,61% | 10,00 |
| 18.02.2025 | 206,15 | 208,30 | 202,60 | 208,25 | 1,26% | 55,00 |
| 17.02.2025 | 204,80 | 205,85 | 204,60 | 205,65 | 1,46% | 5,00 |
| 14.02.2025 | 202,80 | 202,80 | 202,70 | 202,70 | 3,90% | 31,00 |
| 13.02.2025 | 195,10 | 195,10 | 195,10 | 195,10 | -0,23% | 100,00 |
| 12.02.2025 | 197,20 | 197,20 | 194,90 | 195,55 | -2,27% | 35,00 |
| 11.02.2025 | 201,90 | 201,90 | 200,10 | 200,10 | -1,14% | 60,00 |
| 10.02.2025 | 200,50 | 202,40 | 200,50 | 202,40 | 0,95% | 57,00 |
| 07.02.2025 | 203,60 | 203,60 | 199,95 | 200,50 | -1,96% | 30,00 |
| 06.02.2025 | 204,50 | 204,50 | 204,50 | 204,50 | 1,84% | 25,00 |
| 05.02.2025 | 200,40 | 200,80 | 200,40 | 200,80 | -0,15% | 13,00 |
| 04.02.2025 | 198,30 | 201,10 | 198,30 | 201,10 | 1,11% | 127,00 |
| 03.02.2025 | 202,10 | 205,20 | 197,50 | 198,90 | -2,88% | 201,00 |
| 31.01.2025 | 210,60 | 211,40 | 204,80 | 204,80 | -1,92% | 88,00 |
| 30.01.2025 | 210,10 | 210,10 | 208,80 | 208,80 | 0,05% | 6,00 |
| 29.01.2025 | 207,60 | 208,70 | 207,60 | 208,70 | 4,04% | 49,00 |
| 27.01.2025 | 203,30 | 203,30 | 199,90 | 200,60 | -1,62% | 122,00 |
| 24.01.2025 | 201,30 | 204,20 | 201,00 | 203,90 | 0,79% | 15,00 |
| 23.01.2025 | 204,50 | 204,50 | 202,30 | 202,30 | -0,44% | 5,00 |
| 22.01.2025 | 204,60 | 204,60 | 203,20 | 203,20 | 0,49% | 85,00 |
| 21.01.2025 | 197,05 | 202,20 | 197,05 | 202,20 | 2,38% | 81,00 |
| 20.01.2025 | 197,50 | 197,50 | 197,50 | 197,50 | -0,53% | 5,00 |
| 17.01.2025 | 192,70 | 198,55 | 192,70 | 198,55 | 2,56% | 57,00 |
| 16.01.2025 | 192,30 | 193,60 | 192,30 | 193,60 | 0,13% | 39,00 |
| 15.01.2025 | 187,65 | 193,35 | 187,65 | 193,35 | 3,01% | 69,00 |
| 14.01.2025 | 192,95 | 192,95 | 187,70 | 187,70 | -1,86% | 102,00 |
| 13.01.2025 | 192,00 | 192,00 | 188,30 | 191,25 | 0,82% | 321,00 |
| 10.01.2025 | 189,20 | 189,70 | 189,20 | 189,70 | 0,05% | 555,00 |
| 09.01.2025 | 189,50 | 190,50 | 189,50 | 189,60 | 0,85% | 90,00 |
| 08.01.2025 | 188,90 | 188,90 | 188,00 | 188,00 | -1,88% | 35,00 |
| 07.01.2025 | 192,95 | 193,55 | 191,60 | 191,60 | 0,31% | 61,00 |
| 06.01.2025 | 186,25 | 191,00 | 186,25 | 191,00 | 5,03% | 30,00 |
| 03.01.2025 | 183,10 | 183,10 | 181,85 | 181,85 | 0,17% | 4,00 |
| 02.01.2025 | 179,75 | 183,05 | 177,60 | 181,55 | 1,74% | 21,00 |
| 30.12.2024 | 178,45 | 178,45 | 178,45 | 178,45 | 0,65% | 6,00 |
| 23.12.2024 | 177,30 | 177,30 | 177,30 | 177,30 | 3,14% | 2,00 |
| 20.12.2024 | 171,90 | 171,90 | 171,90 | 171,90 | -1,46% | 19,00 |
| 19.12.2024 | 174,65 | 175,75 | 171,90 | 174,45 | -6,49% | 123,00 |
| 18.12.2024 | 186,55 | 186,55 | 186,55 | 186,55 | 0,84% | 12,00 |
| 17.12.2024 | 183,55 | 185,00 | 183,55 | 185,00 | -1,20% | 66,00 |
| 16.12.2024 | 186,75 | 187,45 | 186,75 | 187,25 | 1,96% | 39,00 |
| 13.12.2024 | 183,65 | 183,65 | 183,65 | 183,65 | 1,52% | 30,00 |
| 12.12.2024 | 180,90 | 180,90 | 180,90 | 180,90 | 2,15% | 3,00 |
| 11.12.2024 | 177,10 | 177,10 | 177,10 | 177,10 | -0,67% | 6,00 |
| 10.12.2024 | 179,70 | 179,70 | 178,15 | 178,30 | -1,44% | 19,00 |
| 09.12.2024 | 179,30 | 180,90 | 179,30 | 180,90 | 0,42% | 30,00 |
| 06.12.2024 | 173,35 | 180,15 | 172,10 | 180,15 | 2,94% | 54,00 |
| 05.12.2024 | 175,00 | 175,00 | 175,00 | 175,00 | -1,05% | 15,00 |
| 04.12.2024 | 175,10 | 176,85 | 175,10 | 176,85 | 1,99% | 39,00 |
| 03.12.2024 | 168,15 | 173,40 | 168,15 | 173,40 | 4,46% | 395,00 |
| 02.12.2024 | 164,15 | 166,00 | 164,15 | 166,00 | 2,25% | 18,00 |
| 29.11.2024 | 163,40 | 165,95 | 162,35 | 162,35 | -0,15% | 52,00 |
| 27.11.2024 | 166,75 | 166,75 | 162,55 | 162,60 | -2,37% | 196,00 |
| 26.11.2024 | 169,10 | 169,10 | 166,55 | 166,55 | -2,55% | 187,00 |
| 25.11.2024 | 165,95 | 172,05 | 164,65 | 170,90 | 3,89% | 425,00 |
| 22.11.2024 | 164,45 | 166,60 | 164,45 | 164,50 | 1,29% | 229,00 |
| 21.11.2024 | 166,95 | 166,95 | 161,65 | 162,40 | -1,13% | 498,00 |
| 20.11.2024 | 158,85 | 170,65 | 158,85 | 164,25 | 29,08% | 511,00 |
| 19.11.2024 | 127,25 | 127,25 | 127,25 | 127,25 | 0,67% | 80,00 |
| 18.11.2024 | 123,15 | 126,95 | 123,15 | 126,40 | 1,53% | 38,00 |
| 15.11.2024 | 123,60 | 124,50 | 122,85 | 124,50 | 0,32% | 48,00 |
| 14.11.2024 | 123,05 | 124,25 | 123,05 | 124,10 | 0,40% | 97,00 |
| 13.11.2024 | 123,50 | 124,20 | 123,50 | 123,60 | 1,64% | 260,00 |
| 12.11.2024 | 121,60 | 121,60 | 121,60 | 121,60 | -1,34% | 1,00 |
| 11.11.2024 | 123,25 | 123,25 | 123,25 | 123,25 | -0,36% | 32,00 |
| 07.11.2024 | 120,80 | 123,70 | 120,60 | 123,70 | 1,10% | 85,00 |
| 05.11.2024 | 122,35 | 122,35 | 122,35 | 122,35 | 1,28% | 68,00 |
| 04.11.2024 | 120,80 | 120,80 | 120,80 | 120,80 | -2,70% | 1,00 |
| 01.11.2024 | 124,90 | 124,95 | 124,15 | 124,15 | 2,43% | 83,00 |
| 31.10.2024 | 121,20 | 121,20 | 121,20 | 121,20 | -1,30% | 42,00 |
| 30.10.2024 | 122,05 | 122,80 | 120,10 | 122,80 | 0,41% | 167,00 |
| 29.10.2024 | 122,80 | 122,80 | 121,80 | 122,30 | -2,94% | 179,00 |
| 28.10.2024 | 125,40 | 126,00 | 125,40 | 126,00 | -1,14% | 38,00 |
| 25.10.2024 | 126,70 | 127,45 | 126,70 | 127,45 | -0,27% | 37,00 |
| 24.10.2024 | 127,80 | 127,80 | 127,80 | 127,80 | -1,54% | 1,00 |
| 23.10.2024 | 129,80 | 129,80 | 129,80 | 129,80 | 0,62% | 2,00 |
| 22.10.2024 | 129,00 | 129,00 | 129,00 | 129,00 | -4,80% | 10,00 |
| 17.10.2024 | 135,50 | 135,50 | 135,50 | 135,50 | -2,52% | 1,00 |
| 16.10.2024 | 136,50 | 139,00 | 135,65 | 139,00 | 0,87% | 192,00 |
| 15.10.2024 | 134,70 | 137,80 | 134,70 | 137,80 | 4,79% | 47,00 |
| 14.10.2024 | 131,50 | 131,50 | 131,50 | 131,50 | 0,46% | 4,00 |
| 10.10.2024 | 129,85 | 130,90 | 129,85 | 130,90 | -3,47% | 21,00 |
| 08.10.2024 | 135,60 | 135,60 | 135,60 | 135,60 | -0,55% | 2,00 |
| 07.10.2024 | 138,20 | 138,20 | 136,35 | 136,35 | -0,84% | 74,00 |
| 03.10.2024 | 137,50 | 137,50 | 137,50 | 137,50 | -0,15% | 50,00 |
| 02.10.2024 | 137,70 | 137,70 | 137,70 | 137,70 | 0,81% | 10,00 |
| 01.10.2024 | 139,60 | 139,60 | 136,60 | 136,60 | -1,16% | 8,00 |
| 30.09.2024 | 138,20 | 138,20 | 138,20 | 138,20 | 1,99% | 36,00 |
| 27.09.2024 | 136,00 | 136,00 | 135,50 | 135,50 | 1,01% | 47,00 |
| 26.09.2024 | 133,25 | 134,15 | 133,25 | 134,15 | -2,44% | 31,00 |
| 24.09.2024 | 137,50 | 137,50 | 137,50 | 137,50 | 2,61% | 1,00 |
| 23.09.2024 | 134,20 | 134,20 | 134,00 | 134,00 | -0,74% | 6,00 |
| 18.09.2024 | 131,75 | 135,00 | 131,75 | 135,00 | 3,73% | 279,00 |
| 17.09.2024 | 130,15 | 130,15 | 130,15 | 130,15 | -0,27% | 1,00 |
| 16.09.2024 | 130,30 | 130,50 | 130,30 | 130,50 | 8,61% | 13,00 |
| 10.09.2024 | 120,15 | 120,15 | 120,15 | 120,15 | -1,52% | 6,00 |
| 09.09.2024 | 118,90 | 122,00 | 118,90 | 122,00 | 3,26% | 34,00 |
| 06.09.2024 | 116,15 | 118,15 | 116,15 | 118,15 | 1,24% | 168,00 |