225,550€
-3,18%
Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 232,90 | 235,45 | 227,20 | 227,20 | -2,47% | 79,00 |
| 29.10.2026 | 225,05 | 233,80 | 223,50 | 232,95 | 4,02% | - |
| 28.10.2026 | 224,20 | 226,65 | 223,10 | 223,95 | -0,02% | 8,00 |
| 27.10.2026 | 224,15 | 225,90 | 222,00 | 224,00 | 0,72% | - |
| 26.10.2026 | 225,55 | 228,20 | 221,85 | 222,40 | -1,35% | 45,00 |
| 23.10.2026 | 231,95 | 232,30 | 223,65 | 225,45 | -2,68% | - |
| 22.10.2026 | 224,25 | 231,65 | 223,70 | 231,65 | 2,52% | - |
| 21.10.2026 | 226,40 | 227,25 | 223,00 | 225,95 | -0,11% | - |
| 20.10.2026 | 222,35 | 228,50 | 221,80 | 226,20 | 2,12% | - |
| 19.10.2026 | 223,80 | 225,25 | 219,85 | 221,50 | -0,34% | - |
| 16.10.2026 | 224,15 | 226,65 | 221,25 | 222,25 | -1,07% | 11,00 |
| 15.10.2026 | 216,20 | 225,00 | 216,20 | 224,65 | 4,54% | 464,00 |
| 14.10.2026 | 214,40 | 218,50 | 214,25 | 214,90 | 0,59% | 6,00 |
| 13.10.2026 | 214,35 | 216,80 | 213,10 | 213,65 | -0,09% | - |
| 12.10.2026 | 216,25 | 217,35 | 210,85 | 213,85 | -0,95% | - |
| 09.10.2026 | 213,05 | 217,25 | 212,85 | 215,90 | 0,98% | - |
| 08.10.2026 | 214,20 | 216,25 | 209,65 | 213,80 | -0,86% | 17,00 |
| 07.10.2026 | 215,40 | 217,55 | 213,80 | 215,65 | -0,16% | 3,00 |
| 06.10.2026 | 213,20 | 218,70 | 212,80 | 216,00 | 1,03% | 11,00 |
| 05.10.2026 | 207,40 | 214,30 | 206,75 | 213,80 | 3,66% | 4,00 |
| 02.10.2026 | 208,10 | 211,35 | 205,30 | 206,25 | -0,58% | - |
| 01.10.2026 | 202,25 | 207,50 | 199,70 | 207,45 | 2,60% | 1,00 |
| 30.09.2026 | 203,40 | 205,20 | 201,08 | 202,20 | -0,17% | - |
| 29.09.2026 | 203,10 | 205,65 | 201,70 | 202,55 | -0,91% | 5,00 |
| 28.09.2026 | 203,10 | 204,80 | 199,63 | 204,40 | 0,05% | - |
| 25.09.2026 | 201,30 | 205,20 | 199,13 | 204,30 | 2,20% | - |
| 24.09.2026 | 199,60 | 201,55 | 198,58 | 199,90 | -1,16% | - |
| 23.09.2026 | 203,85 | 204,40 | 200,90 | 202,25 | -0,42% | 2,00 |
| 22.09.2026 | 198,05 | 204,85 | 197,77 | 203,10 | 2,45% | - |
| 21.09.2026 | 196,13 | 199,68 | 194,13 | 198,25 | 1,85% | - |
| 18.09.2026 | 191,10 | 195,55 | 189,88 | 194,65 | 2,17% | 25,00 |
| 17.09.2026 | 191,48 | 194,23 | 190,23 | 190,52 | 0,51% | 70,00 |
| 16.09.2026 | 192,15 | 194,88 | 188,73 | 189,55 | -1,01% | - |
| 15.09.2026 | 198,30 | 199,08 | 191,48 | 191,48 | -3,22% | 3,00 |
| 14.09.2026 | 195,45 | 198,95 | 191,60 | 197,85 | 1,31% | 1,00 |
| 11.09.2026 | 193,52 | 196,60 | 193,40 | 195,30 | 1,72% | 24,00 |
| 10.09.2026 | 196,27 | 196,43 | 190,23 | 192,00 | -2,44% | 25,00 |
| 09.09.2026 | 195,93 | 197,27 | 192,90 | 196,80 | -0,11% | 11,00 |
| 08.09.2026 | 194,18 | 198,60 | 193,70 | 197,02 | 1,35% | 44,00 |
| 07.09.2026 | 195,05 | 195,65 | 194,15 | 194,40 | -1,02% | 3,00 |
| 04.09.2026 | 191,52 | 196,63 | 191,05 | 196,40 | 2,72% | - |
| 03.09.2026 | 191,50 | 193,68 | 188,23 | 191,20 | -0,52% | - |
| 02.09.2026 | 191,73 | 193,60 | 190,35 | 192,20 | 0,69% | - |
| 01.09.2026 | 196,90 | 197,60 | 189,75 | 190,88 | -2,86% | 1,00 |
| 31.08.2026 | 202,30 | 202,70 | 193,93 | 196,50 | -2,94% | - |
| 28.08.2026 | 204,80 | 205,20 | 198,83 | 202,45 | -1,72% | 19,00 |
| 27.08.2026 | 204,00 | 213,00 | 200,98 | 206,00 | -0,24% | - |
| 26.08.2026 | 202,05 | 207,50 | 186,73 | 206,50 | 3,26% | 20,00 |
| 25.08.2026 | 204,10 | 206,65 | 198,73 | 199,98 | -2,31% | 4,00 |
| 24.08.2026 | 203,35 | 208,50 | 203,20 | 204,70 | 0,61% | 6,00 |
| 21.08.2026 | 201,75 | 203,70 | 200,88 | 203,45 | 0,82% | - |
| 20.08.2026 | 206,90 | 207,70 | 200,00 | 201,80 | -2,65% | 28,00 |
| 19.08.2026 | 208,15 | 213,90 | 206,00 | 207,30 | -0,88% | - |
| 18.08.2026 | 207,25 | 211,35 | 206,70 | 209,15 | 1,26% | 2,00 |
| 17.08.2026 | 208,45 | 208,70 | 204,80 | 206,55 | -1,29% | 3,00 |
| 14.08.2026 | 210,05 | 210,25 | 207,55 | 209,25 | -0,48% | - |
| 13.08.2026 | 212,95 | 214,80 | 210,15 | 210,25 | -1,87% | - |
| 12.08.2026 | 217,15 | 218,50 | 212,05 | 214,25 | -2,12% | 22,00 |
| 11.08.2026 | 217,25 | 221,10 | 216,70 | 218,90 | 0,39% | 11,00 |
| 10.08.2026 | 217,90 | 218,65 | 215,70 | 218,05 | 0,90% | 68,00 |
| 07.08.2026 | 213,90 | 217,00 | 212,60 | 216,10 | 0,89% | 1,00 |
| 06.08.2026 | 215,50 | 217,10 | 213,10 | 214,20 | -0,90% | 5,00 |
| 05.08.2026 | 216,50 | 218,95 | 214,20 | 216,15 | -0,05% | 11,00 |
| 04.08.2026 | 208,80 | 217,70 | 208,30 | 216,25 | 3,77% | 54,00 |
| 03.08.2026 | 199,30 | 209,25 | 199,10 | 208,40 | 5,09% | 506,00 |
| 31.07.2026 | 203,75 | 204,30 | 198,20 | 198,30 | -1,66% | - |
| 30.07.2026 | 204,25 | 205,05 | 199,15 | 201,65 | -1,05% | - |
| 29.07.2026 | 207,10 | 210,65 | 202,55 | 203,80 | -2,09% | 51,00 |
| 28.07.2026 | 206,20 | 212,65 | 205,65 | 208,15 | 1,04% | - |
| 27.07.2026 | 201,50 | 206,00 | 201,40 | 206,00 | 4,37% | 50,00 |
| 24.07.2026 | 192,10 | 200,00 | 191,83 | 197,38 | 3,26% | 50,00 |
| 23.07.2026 | 194,15 | 194,50 | 189,93 | 191,15 | -1,75% | 3,00 |
| 22.07.2026 | 193,65 | 195,48 | 193,00 | 194,55 | 0,31% | - |
| 21.07.2026 | 196,38 | 196,60 | 192,13 | 193,95 | -1,31% | 64,00 |
| 20.07.2026 | 198,60 | 200,60 | 195,43 | 196,52 | -0,87% | 3,00 |
| 17.07.2026 | 197,52 | 204,70 | 197,15 | 198,25 | -0,91% | - |
| 16.07.2026 | 194,38 | 202,60 | 194,00 | 200,08 | 3,18% | - |
| 15.07.2026 | 192,88 | 194,93 | 191,75 | 193,90 | 0,28% | 120,00 |
| 14.07.2026 | 190,00 | 193,52 | 188,43 | 193,35 | 2,03% | 465,00 |
| 13.07.2026 | 193,75 | 196,45 | 187,90 | 189,50 | -2,50% | 72,00 |
| 10.07.2026 | 192,08 | 196,70 | 192,00 | 194,35 | 0,26% | 10,00 |
| 09.07.2026 | 191,55 | 195,88 | 190,35 | 193,85 | 1,76% | 2,00 |
| 08.07.2026 | 194,60 | 194,60 | 188,73 | 190,50 | -2,27% | 4,00 |
| 07.07.2026 | 195,83 | 197,50 | 192,38 | 194,93 | -0,49% | 2,00 |
| 06.07.2026 | 199,18 | 199,70 | 194,68 | 195,88 | -1,51% | 1,00 |
| 03.07.2026 | 199,10 | 199,25 | 198,25 | 198,88 | 0,42% | - |
| 02.07.2026 | 200,40 | 201,05 | 195,43 | 198,05 | -2,25% | 10,00 |
| 01.07.2026 | 203,75 | 204,95 | 201,00 | 202,60 | -0,98% | 3,00 |
| 30.06.2026 | 211,10 | 211,40 | 204,45 | 204,60 | -2,27% | - |
| 29.06.2026 | 210,95 | 211,25 | 206,55 | 209,35 | 0,19% | - |
| 26.06.2026 | 210,50 | 211,35 | 207,15 | 208,95 | -0,90% | 78,00 |
| 25.06.2026 | 207,30 | 215,15 | 207,25 | 210,85 | 1,13% | 2,00 |
| 24.06.2026 | 198,77 | 211,15 | 198,05 | 208,50 | 4,89% | 6,00 |
| 23.06.2026 | 197,30 | 199,55 | 196,00 | 198,77 | 0,52% | 3,00 |
| 22.06.2026 | 197,70 | 200,18 | 196,40 | 197,75 | 0,22% | 12,00 |
| 19.06.2026 | 197,98 | 198,80 | 197,30 | 197,33 | -0,44% | 4,00 |
| 18.06.2026 | 192,85 | 200,90 | 192,70 | 198,20 | 1,92% | 101,00 |
| 17.06.2026 | 195,68 | 202,10 | 194,48 | 194,48 | -0,83% | - |
| 16.06.2026 | 192,80 | 198,93 | 192,25 | 196,10 | 1,19% | 1,00 |
| 15.06.2026 | 194,40 | 198,00 | 193,10 | 193,80 | 0,21% | 60,00 |