133,100€
0,09%
Echtzeit-Aktienkurs Williams-Sonoma
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 134,95 | 135,73 | 131,70 | 133,10 | 0,09% | 115,00 |
| 24.04.2025 | 128,05 | 133,15 | 127,08 | 132,98 | 2,98% | 1,00 |
| 23.04.2025 | 126,43 | 136,98 | 126,03 | 129,13 | 3,88% | 10,00 |
| 22.04.2025 | 119,35 | 126,80 | 119,28 | 124,30 | 1,61% | 94,00 |
| 17.04.2025 | 121,65 | 126,08 | 118,65 | 122,33 | 1,28% | 5,00 |
| 16.04.2025 | 124,58 | 127,03 | 119,50 | 120,78 | -4,43% | 58,00 |
| 15.04.2025 | 127,78 | 130,10 | 126,30 | 126,38 | -1,15% | 36,00 |
| 14.04.2025 | 130,90 | 136,50 | 126,95 | 127,85 | -1,99% | 46,00 |
| 11.04.2025 | 132,18 | 132,80 | 125,20 | 130,45 | -1,31% | - |
| 10.04.2025 | 144,10 | 144,80 | 127,80 | 132,18 | -8,53% | 62,00 |
| 09.04.2025 | 123,48 | 146,45 | 121,08 | 144,50 | 13,56% | 42,00 |
| 08.04.2025 | 134,50 | 140,10 | 124,55 | 127,25 | -4,18% | 35,00 |
| 07.04.2025 | 124,93 | 138,98 | 122,80 | 132,80 | 2,49% | 12,00 |
| 04.04.2025 | 124,78 | 137,05 | 118,28 | 129,58 | 2,78% | 234,00 |
| 03.04.2025 | 136,00 | 137,58 | 121,18 | 126,08 | -17,11% | 132,00 |
| 02.04.2025 | 147,05 | 153,25 | 144,98 | 152,10 | 3,35% | 1,00 |
| 01.04.2025 | 145,75 | 148,90 | 144,13 | 147,18 | 0,72% | 5,00 |
| 31.03.2025 | 146,65 | 147,60 | 142,43 | 146,13 | -0,46% | 79,00 |
| 28.03.2025 | 152,30 | 152,63 | 146,05 | 146,80 | -3,63% | 44,00 |
| 27.03.2025 | 153,68 | 155,63 | 150,65 | 152,33 | -1,04% | - |
| 26.03.2025 | 156,52 | 157,20 | 151,95 | 153,93 | -1,77% | 26,00 |
| 25.03.2025 | 157,63 | 158,30 | 154,63 | 156,70 | -0,62% | 1,00 |
| 24.03.2025 | 152,27 | 158,00 | 152,18 | 157,68 | 3,92% | 411,00 |
| 21.03.2025 | 151,90 | 152,68 | 145,13 | 151,73 | 0,10% | 940,00 |
| 20.03.2025 | 153,38 | 157,15 | 150,00 | 151,58 | -0,90% | - |
| 19.03.2025 | 157,73 | 171,85 | 136,83 | 152,95 | -2,75% | - |
| 18.03.2025 | 160,65 | 161,65 | 156,33 | 157,27 | -2,48% | 37,00 |
| 17.03.2025 | 153,25 | 161,55 | 152,60 | 161,27 | 4,96% | 279,00 |
| 14.03.2025 | 152,83 | 157,63 | 151,93 | 153,65 | 1,10% | - |
| 13.03.2025 | 160,65 | 162,13 | 150,50 | 151,98 | -5,39% | 45,00 |
| 12.03.2025 | 160,50 | 168,20 | 159,70 | 160,63 | 0,52% | 19,00 |
| 11.03.2025 | 170,90 | 172,18 | 158,58 | 159,80 | -6,59% | 105,00 |
| 10.03.2025 | 177,25 | 178,02 | 169,13 | 171,08 | -1,72% | 71,00 |
| 07.03.2025 | 168,68 | 175,08 | 165,50 | 174,08 | 2,91% | 27,00 |
| 06.03.2025 | 173,65 | 175,80 | 168,70 | 169,15 | -2,62% | 26,00 |
| 05.03.2025 | 173,55 | 174,15 | 168,83 | 173,70 | 0,67% | 62,00 |
| 04.03.2025 | 179,27 | 179,33 | 167,85 | 172,55 | -3,52% | 150,00 |
| 03.03.2025 | 187,20 | 187,65 | 178,08 | 178,85 | -4,46% | 6,00 |
| 28.02.2025 | 185,05 | 187,65 | 183,25 | 187,20 | 1,37% | 7,00 |
| 27.02.2025 | 189,73 | 192,18 | 184,58 | 184,68 | -2,29% | 44,00 |
| 26.02.2025 | 187,55 | 193,80 | 187,15 | 189,00 | 1,16% | 38,00 |
| 25.02.2025 | 185,95 | 189,18 | 183,95 | 186,83 | 0,51% | 26,00 |
| 24.02.2025 | 186,90 | 189,18 | 182,15 | 185,88 | -0,31% | 24,00 |
| 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 |