164,900€
6,84%
Echtzeit-Aktienkurs Williams-Sonoma
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 154,90 | 166,83 | 153,00 | 163,80 | 6,12% | 83,00 |
| 20.05.2026 | 148,00 | 154,35 | 145,63 | 154,35 | 4,22% | 1,00 |
| 19.05.2026 | 145,02 | 148,18 | 142,73 | 148,10 | 2,46% | - |
| 18.05.2026 | 143,98 | 147,77 | 142,90 | 144,55 | -0,22% | - |
| 15.05.2026 | 148,75 | 149,30 | 144,83 | 144,88 | -2,28% | 1,00 |
| 14.05.2026 | 147,33 | 149,65 | 146,43 | 148,25 | 1,30% | 73,00 |
| 13.05.2026 | 149,43 | 150,08 | 144,83 | 146,35 | -2,32% | - |
| 12.05.2026 | 149,65 | 151,23 | 148,02 | 149,83 | -0,40% | 4,00 |
| 11.05.2026 | 154,58 | 154,70 | 150,08 | 150,43 | -3,70% | 31,00 |
| 08.05.2026 | 156,40 | 157,33 | 154,30 | 156,20 | 0,71% | 1,00 |
| 07.05.2026 | 158,95 | 159,23 | 154,55 | 155,10 | -2,61% | 2,00 |
| 06.05.2026 | 154,00 | 159,98 | 153,80 | 159,25 | 3,81% | - |
| 05.05.2026 | 150,68 | 153,73 | 150,08 | 153,40 | 2,08% | 6,00 |
| 04.05.2026 | 153,70 | 154,15 | 149,50 | 150,27 | -2,97% | 13,00 |
| 30.04.2026 | 154,38 | 156,60 | 154,05 | 154,88 | -0,47% | 79,00 |
| 29.04.2026 | 160,52 | 162,15 | 155,13 | 155,60 | -3,52% | - |
| 28.04.2026 | 164,08 | 165,83 | 161,27 | 161,27 | -1,57% | - |
| 27.04.2026 | 162,20 | 164,85 | 160,95 | 163,85 | 0,88% | 1,00 |
| 24.04.2026 | 164,60 | 164,80 | 161,45 | 162,43 | -1,35% | - |
| 23.04.2026 | 167,58 | 168,95 | 163,20 | 164,65 | -1,98% | 62,00 |
| 22.04.2026 | 172,98 | 173,95 | 167,88 | 167,98 | -3,14% | - |
| 21.04.2026 | 171,75 | 177,23 | 171,68 | 173,43 | 2,85% | 26,00 |
| 20.04.2026 | 167,88 | 168,80 | 166,85 | 168,63 | -0,37% | 9,00 |
| 17.04.2026 | 162,30 | 173,08 | 162,18 | 169,25 | 4,12% | - |
| 16.04.2026 | 163,50 | 166,08 | 162,00 | 162,55 | -0,29% | 7,00 |
| 15.04.2026 | 164,30 | 165,00 | 160,48 | 163,02 | -0,72% | 2,00 |
| 14.04.2026 | 164,38 | 166,13 | 163,85 | 164,20 | -0,41% | 24,00 |
| 13.04.2026 | 160,80 | 166,65 | 160,58 | 164,88 | 1,84% | 142,00 |
| 10.04.2026 | 163,48 | 164,30 | 160,73 | 161,90 | -0,17% | 2,00 |
| 09.04.2026 | 160,58 | 162,48 | 158,48 | 162,18 | 0,28% | - |
| 08.04.2026 | 157,55 | 166,23 | 157,27 | 161,73 | 4,02% | - |
| 07.04.2026 | 158,35 | 158,80 | 153,55 | 155,48 | -0,61% | 3,00 |
| 02.04.2026 | 154,52 | 159,23 | 153,50 | 156,43 | 0,56% | - |
| 01.04.2026 | 156,80 | 157,70 | 151,83 | 155,55 | -1,44% | 4,00 |
| 31.03.2026 | 155,50 | 160,33 | 154,75 | 157,83 | 2,02% | - |
| 30.03.2026 | 152,55 | 157,40 | 152,55 | 154,70 | 1,68% | 15,00 |
| 27.03.2026 | 156,95 | 157,20 | 151,65 | 152,15 | -2,86% | - |
| 26.03.2026 | 156,77 | 158,93 | 155,08 | 156,63 | -0,46% | - |
| 25.03.2026 | 156,30 | 159,98 | 152,52 | 157,35 | 0,54% | - |
| 24.03.2026 | 158,52 | 159,95 | 155,45 | 156,50 | -1,82% | - |
| 23.03.2026 | 153,18 | 160,10 | 152,68 | 159,40 | 2,66% | - |
| 20.03.2026 | 158,02 | 158,48 | 154,90 | 155,27 | -0,85% | - |
| 19.03.2026 | 160,68 | 160,80 | 154,63 | 156,60 | -2,87% | - |
| 18.03.2026 | 157,10 | 169,18 | 152,18 | 161,23 | 1,83% | 184,00 |
| 17.03.2026 | 158,70 | 162,93 | 156,63 | 158,33 | -0,35% | 3,00 |
| 16.03.2026 | 158,55 | 161,73 | 157,50 | 158,88 | 0,71% | - |
| 13.03.2026 | 155,93 | 159,52 | 155,60 | 157,75 | 0,24% | - |
| 12.03.2026 | 159,63 | 160,48 | 155,95 | 157,38 | -2,07% | - |
| 11.03.2026 | 162,33 | 162,73 | 157,85 | 160,70 | -1,79% | - |
| 10.03.2026 | 161,95 | 166,05 | 160,05 | 163,63 | 2,60% | - |
| 09.03.2026 | 158,68 | 159,85 | 152,80 | 159,48 | -0,48% | 21,00 |
| 06.03.2026 | 167,05 | 167,10 | 159,10 | 160,25 | -3,23% | - |
| 05.03.2026 | 168,68 | 170,50 | 161,80 | 165,60 | -2,62% | - |
| 04.03.2026 | 171,08 | 174,77 | 169,08 | 170,05 | -0,54% | - |
| 03.03.2026 | 171,13 | 171,23 | 165,33 | 170,98 | -0,94% | - |
| 02.03.2026 | 173,15 | 174,13 | 166,65 | 172,60 | -1,32% | 53,00 |
| 27.02.2026 | 178,15 | 178,50 | 172,65 | 174,90 | -2,91% | - |
| 26.02.2026 | 176,98 | 180,80 | 176,77 | 180,15 | 2,29% | 89,00 |
| 25.02.2026 | 177,00 | 178,30 | 172,65 | 176,13 | -0,21% | - |
| 24.02.2026 | 171,70 | 177,85 | 171,02 | 176,50 | 1,82% | - |
| 23.02.2026 | 180,63 | 181,80 | 170,93 | 173,35 | -5,08% | 2,00 |
| 20.02.2026 | 179,65 | 187,40 | 178,00 | 182,63 | 2,33% | 1,00 |
| 19.02.2026 | 181,52 | 181,68 | 174,45 | 178,48 | -1,77% | 65,00 |
| 18.02.2026 | 179,00 | 183,15 | 177,85 | 181,70 | 2,37% | - |
| 17.02.2026 | 180,68 | 183,00 | 174,95 | 177,50 | -2,03% | 4,00 |
| 16.02.2026 | 181,10 | 182,15 | 180,95 | 181,18 | 1,88% | 1,00 |
| 13.02.2026 | 174,05 | 179,83 | 172,60 | 177,83 | 1,48% | - |
| 12.02.2026 | 180,20 | 184,13 | 175,23 | 175,23 | -2,91% | - |
| 11.02.2026 | 182,33 | 185,77 | 180,15 | 180,48 | -1,33% | 58,00 |
| 10.02.2026 | 182,68 | 185,05 | 181,90 | 182,90 | -0,50% | - |
| 09.02.2026 | 185,40 | 186,15 | 183,00 | 183,83 | -1,29% | 93,00 |
| 06.02.2026 | 179,90 | 186,60 | 179,85 | 186,23 | 3,53% | 30,00 |
| 05.02.2026 | 182,95 | 183,13 | 177,50 | 179,88 | -2,61% | 63,00 |
| 04.02.2026 | 183,05 | 187,43 | 180,25 | 184,70 | 1,09% | 38,00 |
| 03.02.2026 | 181,33 | 187,05 | 180,55 | 182,70 | 0,93% | 20,00 |
| 02.02.2026 | 171,18 | 181,55 | 170,93 | 181,02 | 4,73% | 2,00 |
| 30.01.2026 | 171,27 | 174,77 | 170,27 | 172,85 | 0,51% | 45,00 |
| 29.01.2026 | 171,58 | 175,30 | 170,98 | 171,98 | -0,30% | - |
| 28.01.2026 | 173,73 | 175,65 | 169,90 | 172,50 | -1,02% | - |
| 27.01.2026 | 172,20 | 176,02 | 170,38 | 174,27 | 1,32% | - |
| 26.01.2026 | 172,25 | 172,95 | 169,30 | 172,00 | -0,39% | 14,00 |
| 23.01.2026 | 178,85 | 179,05 | 171,55 | 172,68 | -3,39% | 4,00 |
| 22.01.2026 | 184,60 | 187,02 | 178,38 | 178,73 | -2,81% | - |
| 21.01.2026 | 175,80 | 185,80 | 174,77 | 183,90 | 4,70% | - |
| 20.01.2026 | 178,30 | 180,20 | 175,10 | 175,65 | -2,51% | 60,00 |
| 19.01.2026 | 181,10 | 181,10 | 180,02 | 180,18 | -0,51% | 1,00 |
| 16.01.2026 | 180,63 | 182,08 | 179,50 | 181,10 | -0,01% | - |
| 15.01.2026 | 177,43 | 181,25 | 177,10 | 181,13 | 1,30% | 4,00 |
| 14.01.2026 | 178,27 | 179,18 | 175,55 | 178,80 | -0,04% | - |
| 13.01.2026 | 176,77 | 181,60 | 176,35 | 178,88 | 1,39% | - |
| 12.01.2026 | 169,85 | 176,43 | 167,25 | 176,43 | 2,47% | - |
| 09.01.2026 | 169,80 | 172,65 | 166,73 | 172,18 | 1,56% | - |
| 08.01.2026 | 163,73 | 172,50 | 162,95 | 169,52 | 3,04% | - |
| 07.01.2026 | 168,43 | 169,70 | 164,05 | 164,52 | -2,37% | 91,00 |
| 06.01.2026 | 163,40 | 168,90 | 162,08 | 168,52 | 2,07% | - |
| 05.01.2026 | 160,95 | 167,27 | 160,68 | 165,10 | 2,99% | 69,00 |
| 02.01.2026 | 152,02 | 161,10 | 151,75 | 160,30 | 0,91% | 47,00 |
| 30.12.2025 | 158,80 | 158,88 | 158,77 | 158,85 | -0,05% | - |
| 29.12.2025 | 160,13 | 160,33 | 158,15 | 158,93 | -0,31% | - |
| 23.12.2025 | 162,20 | 162,38 | 158,30 | 159,43 | -1,92% | 11,00 |