51,820€
-1,09%
Echtzeit-Aktienkurs Williams Companies
Bid:
Ask:
Aktienkurse zur Williams Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 52,61 | 52,75 | 51,32 | 51,96 | -0,74% | - |
| 24.04.2025 | 51,33 | 52,86 | 51,02 | 52,34 | 1,46% | 300,00 |
| 23.04.2025 | 52,07 | 52,73 | 50,75 | 51,59 | 1,27% | - |
| 22.04.2025 | 48,85 | 51,18 | 48,83 | 50,94 | -1,13% | - |
| 17.04.2025 | 51,72 | 52,82 | 50,59 | 51,52 | 0,68% | - |
| 16.04.2025 | 51,04 | 52,23 | 50,84 | 51,17 | -1,33% | - |
| 15.04.2025 | 50,46 | 52,33 | 50,35 | 51,86 | 2,65% | - |
| 14.04.2025 | 49,80 | 51,04 | 49,70 | 50,52 | 1,64% | - |
| 11.04.2025 | 49,23 | 49,97 | 47,64 | 49,71 | 1,18% | - |
| 10.04.2025 | 51,56 | 51,73 | 47,90 | 49,13 | -4,71% | - |
| 09.04.2025 | 47,00 | 52,10 | 46,86 | 51,56 | 3,95% | - |
| 08.04.2025 | 50,79 | 52,63 | 48,84 | 49,60 | -1,24% | - |
| 07.04.2025 | 47,25 | 51,98 | 45,50 | 50,22 | 0,68% | 10,00 |
| 04.04.2025 | 53,08 | 53,69 | 48,01 | 49,88 | -6,77% | - |
| 03.04.2025 | 53,82 | 54,97 | 52,58 | 53,50 | -5,77% | - |
| 02.04.2025 | 56,05 | 56,81 | 55,35 | 56,78 | 1,14% | - |
| 01.04.2025 | 55,09 | 56,18 | 54,85 | 56,14 | 1,61% | - |
| 31.03.2025 | 54,60 | 55,52 | 54,10 | 55,25 | 1,60% | - |
| 28.03.2025 | 55,08 | 55,20 | 54,17 | 54,38 | -1,22% | - |
| 27.03.2025 | 55,74 | 56,03 | 54,30 | 55,05 | -1,48% | 111,00 |
| 26.03.2025 | 56,45 | 57,08 | 55,46 | 55,87 | -1,07% | - |
| 25.03.2025 | 56,52 | 56,97 | 55,71 | 56,48 | -0,26% | - |
| 24.03.2025 | 55,39 | 56,97 | 55,00 | 56,62 | 2,84% | - |
| 21.03.2025 | 55,15 | 55,33 | 54,51 | 55,06 | 0,02% | - |
| 20.03.2025 | 54,60 | 55,27 | 54,15 | 55,05 | 1,26% | 100,00 |
| 19.03.2025 | 53,51 | 54,67 | 53,43 | 54,36 | 1,61% | 800,00 |
| 18.03.2025 | 53,35 | 54,09 | 52,90 | 53,50 | 0,19% | - |
| 17.03.2025 | 52,46 | 53,96 | 52,23 | 53,40 | 1,46% | 90,00 |
| 14.03.2025 | 51,60 | 53,12 | 51,07 | 52,63 | 1,54% | - |
| 13.03.2025 | 51,73 | 52,26 | 51,20 | 51,83 | -0,48% | - |
| 12.03.2025 | 50,65 | 52,35 | 50,48 | 52,08 | 3,57% | - |
| 11.03.2025 | 49,81 | 51,03 | 49,35 | 50,29 | 0,78% | - |
| 10.03.2025 | 49,99 | 50,63 | 49,19 | 49,90 | -0,42% | 120,00 |
| 07.03.2025 | 50,49 | 51,24 | 48,62 | 50,11 | -0,99% | - |
| 06.03.2025 | 52,04 | 52,06 | 50,28 | 50,61 | -2,85% | - |
| 05.03.2025 | 53,71 | 53,73 | 51,07 | 52,10 | -2,70% | 200,00 |
| 04.03.2025 | 55,22 | 55,22 | 52,99 | 53,54 | -2,42% | 300,00 |
| 03.03.2025 | 55,97 | 56,36 | 54,62 | 54,87 | -2,17% | - |
| 28.02.2025 | 54,14 | 56,19 | 53,77 | 56,09 | 3,50% | - |
| 27.02.2025 | 54,45 | 55,02 | 53,44 | 54,19 | -0,14% | - |
| 26.02.2025 | 53,66 | 54,52 | 53,10 | 54,27 | 1,56% | - |
| 25.02.2025 | 54,76 | 55,01 | 52,00 | 53,43 | -2,46% | - |
| 24.02.2025 | 54,94 | 56,10 | 53,78 | 54,78 | -0,25% | 100,00 |
| 21.02.2025 | 55,71 | 56,56 | 54,57 | 54,92 | -1,34% | - |
| 20.02.2025 | 55,75 | 55,81 | 54,40 | 55,66 | -0,43% | - |
| 19.02.2025 | 55,33 | 56,67 | 54,93 | 55,90 | 1,03% | - |
| 18.02.2025 | 54,20 | 55,75 | 54,10 | 55,33 | 2,27% | - |
| 17.02.2025 | 54,58 | 55,03 | 54,00 | 54,10 | -0,36% | - |
| 14.02.2025 | 54,99 | 55,14 | 54,20 | 54,30 | -1,15% | - |
| 13.02.2025 | 52,65 | 55,37 | 51,31 | 54,93 | 4,10% | - |
| 12.02.2025 | 53,32 | 53,73 | 51,87 | 52,76 | -1,01% | - |
| 11.02.2025 | 54,37 | 54,58 | 52,79 | 53,30 | -2,18% | - |
| 10.02.2025 | 54,33 | 55,11 | 54,03 | 54,49 | 0,62% | - |
| 07.02.2025 | 53,94 | 54,37 | 53,43 | 54,16 | 0,47% | - |
| 06.02.2025 | 54,80 | 55,35 | 53,58 | 53,90 | -1,35% | - |
| 05.02.2025 | 53,72 | 54,86 | 53,33 | 54,64 | 1,85% | - |
| 04.02.2025 | 54,50 | 54,65 | 53,33 | 53,65 | -1,75% | - |
| 03.02.2025 | 53,32 | 54,97 | 53,18 | 54,61 | 2,21% | 861,00 |
| 31.01.2025 | 54,58 | 54,88 | 53,27 | 53,43 | -1,72% | - |
| 30.01.2025 | 53,23 | 54,56 | 53,06 | 54,36 | 2,35% | - |
| 29.01.2025 | 52,88 | 54,15 | 52,75 | 53,11 | 0,38% | - |
| 28.01.2025 | 52,09 | 53,16 | 50,85 | 52,91 | 1,70% | - |
| 27.01.2025 | 56,48 | 56,52 | 50,85 | 52,03 | -8,33% | 300,00 |
| 24.01.2025 | 56,86 | 57,22 | 56,47 | 56,76 | -0,61% | - |
| 23.01.2025 | 56,85 | 57,42 | 56,23 | 57,11 | 0,44% | 2.660,00 |
| 22.01.2025 | 58,26 | 58,96 | 56,80 | 56,86 | -2,26% | - |
| 21.01.2025 | 57,97 | 58,43 | 56,99 | 58,17 | 0,67% | - |
| 20.01.2025 | 57,39 | 58,80 | 57,27 | 57,79 | 0,83% | - |
| 17.01.2025 | 57,60 | 58,08 | 56,91 | 57,31 | -0,27% | - |
| 16.01.2025 | 56,45 | 57,48 | 56,27 | 57,47 | 2,01% | - |
| 15.01.2025 | 56,65 | 57,41 | 56,08 | 56,33 | -0,03% | 261,00 |
| 14.01.2025 | 54,73 | 56,72 | 54,11 | 56,35 | 2,73% | - |
| 13.01.2025 | 54,19 | 55,01 | 54,06 | 54,85 | 1,22% | - |
| 10.01.2025 | 54,74 | 56,26 | 54,07 | 54,19 | -0,87% | - |
| 09.01.2025 | 54,68 | 54,76 | 54,56 | 54,67 | 0,04% | 150,00 |
| 08.01.2025 | 53,76 | 54,70 | 53,67 | 54,65 | 1,73% | - |
| 07.01.2025 | 53,64 | 54,18 | 53,32 | 53,72 | -0,03% | 30,00 |
| 06.01.2025 | 54,88 | 55,57 | 53,57 | 53,73 | -2,19% | - |
| 03.01.2025 | 54,47 | 55,33 | 54,18 | 54,94 | 0,83% | - |
| 02.01.2025 | 52,31 | 54,53 | 52,26 | 54,49 | 5,35% | - |
| 30.12.2024 | 51,58 | 51,81 | 51,44 | 51,72 | -0,05% | - |
| 27.12.2024 | 51,80 | 52,17 | 51,38 | 51,75 | -0,34% | - |
| 23.12.2024 | 51,42 | 51,97 | 50,76 | 51,92 | 1,22% | - |
| 20.12.2024 | 50,65 | 51,48 | 49,98 | 51,30 | 1,20% | - |
| 19.12.2024 | 50,14 | 51,10 | 49,94 | 50,69 | 1,05% | - |
| 18.12.2024 | 51,18 | 51,33 | 50,14 | 50,16 | -1,98% | 15,00 |
| 17.12.2024 | 51,29 | 51,42 | 50,28 | 51,18 | -0,34% | - |
| 16.12.2024 | 51,81 | 51,96 | 51,07 | 51,35 | -0,95% | - |
| 13.12.2024 | 52,30 | 52,39 | 51,55 | 51,84 | -1,69% | - |
| 12.12.2024 | 52,59 | 53,08 | 52,34 | 52,73 | -0,13% | - |
| 11.12.2024 | 51,83 | 53,46 | 51,82 | 52,80 | 1,86% | - |
| 10.12.2024 | 51,77 | 52,88 | 51,69 | 51,84 | 0,00% | - |
| 09.12.2024 | 53,86 | 54,09 | 51,67 | 51,84 | -3,65% | - |
| 06.12.2024 | 54,02 | 54,22 | 53,42 | 53,80 | -0,39% | - |
| 05.12.2024 | 53,55 | 54,70 | 53,20 | 54,01 | 0,86% | - |
| 04.12.2024 | 53,95 | 54,20 | 52,70 | 53,55 | -0,56% | - |
| 03.12.2024 | 53,86 | 54,18 | 53,44 | 53,85 | 0,19% | - |
| 02.12.2024 | 55,59 | 56,10 | 53,44 | 53,75 | -3,45% | - |
| 29.11.2024 | 55,10 | 55,77 | 55,00 | 55,67 | 0,81% | - |
| 28.11.2024 | 55,19 | 55,27 | 55,13 | 55,23 | 0,35% | - |