63,915€
0,27%
Echtzeit-Aktienkurs The Williams Companies Inc.
Bid:
Ask:
Aktienkurse zur The Williams Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 64,06 | 64,85 | 63,37 | 63,86 | 0,02% | - |
| 27.03.2026 | 64,08 | 65,31 | 63,77 | 63,85 | -0,68% | - |
| 26.03.2026 | 63,63 | 64,63 | 63,35 | 64,28 | 0,93% | - |
| 25.03.2026 | 63,50 | 64,57 | 63,50 | 63,69 | -1,23% | - |
| 24.03.2026 | 63,53 | 64,80 | 63,19 | 64,49 | 1,71% | - |
| 23.03.2026 | 62,95 | 64,35 | 62,25 | 63,40 | 1,20% | - |
| 20.03.2026 | 64,05 | 64,59 | 62,51 | 62,65 | -1,82% | - |
| 19.03.2026 | 63,49 | 65,18 | 62,99 | 63,81 | 0,57% | 10.620,00 |
| 18.03.2026 | 64,20 | 64,33 | 62,81 | 63,45 | -0,69% | - |
| 17.03.2026 | 64,07 | 65,16 | 63,74 | 63,89 | -0,56% | - |
| 16.03.2026 | 64,68 | 64,70 | 63,43 | 64,25 | -0,02% | - |
| 13.03.2026 | 63,45 | 64,42 | 62,76 | 64,27 | 0,60% | - |
| 12.03.2026 | 63,88 | 65,38 | 63,77 | 63,88 | -0,64% | 5.200,00 |
| 11.03.2026 | 63,54 | 64,37 | 63,23 | 64,29 | 1,18% | - |
| 10.03.2026 | 62,88 | 63,97 | 62,33 | 63,54 | 0,75% | - |
| 09.03.2026 | 64,60 | 65,59 | 62,55 | 63,07 | -1,38% | 630,00 |
| 06.03.2026 | 64,52 | 65,55 | 63,70 | 63,95 | -0,73% | 5.600,00 |
| 05.03.2026 | 65,12 | 65,47 | 63,95 | 64,42 | -1,03% | 1.900,00 |
| 04.03.2026 | 65,06 | 65,41 | 64,28 | 65,09 | -0,32% | 1.590,00 |
| 03.03.2026 | 64,81 | 67,57 | 64,62 | 65,30 | 0,11% | 6.396,00 |
| 02.03.2026 | 64,95 | 65,85 | 63,74 | 65,23 | 3,04% | 3.740,00 |
| 27.02.2026 | 63,02 | 63,90 | 62,90 | 63,31 | -0,18% | - |
| 26.02.2026 | 62,44 | 63,95 | 62,34 | 63,42 | 1,21% | 360,00 |
| 25.02.2026 | 62,25 | 62,75 | 61,72 | 62,66 | 0,38% | - |
| 24.02.2026 | 62,06 | 62,49 | 61,08 | 62,42 | 0,86% | - |
| 23.02.2026 | 61,37 | 62,60 | 61,29 | 61,89 | -0,02% | 3.900,00 |
| 20.02.2026 | 61,49 | 61,91 | 60,79 | 61,90 | 0,93% | 980,00 |
| 19.02.2026 | 61,27 | 62,12 | 60,89 | 61,33 | 0,20% | 5.400,00 |
| 18.02.2026 | 60,80 | 61,69 | 60,79 | 61,21 | 0,79% | - |
| 17.02.2026 | 60,89 | 61,75 | 60,44 | 60,73 | -0,46% | - |
| 16.02.2026 | 61,01 | 61,19 | 60,97 | 61,01 | 0,24% | - |
| 13.02.2026 | 60,70 | 61,16 | 59,80 | 60,87 | 1,61% | 1.035,00 |
| 12.02.2026 | 60,11 | 60,80 | 59,90 | 59,90 | -0,06% | 6.866,00 |
| 11.02.2026 | 57,91 | 60,25 | 57,78 | 59,94 | 3,63% | - |
| 10.02.2026 | 56,96 | 60,16 | 56,88 | 57,84 | 1,50% | 3.300,00 |
| 09.02.2026 | 56,54 | 57,52 | 56,10 | 56,98 | 0,55% | - |
| 06.02.2026 | 56,56 | 57,87 | 55,89 | 56,67 | -0,99% | - |
| 05.02.2026 | 56,34 | 57,47 | 55,61 | 57,24 | 1,63% | - |
| 04.02.2026 | 58,04 | 58,37 | 55,56 | 56,32 | -2,84% | - |
| 03.02.2026 | 56,21 | 58,12 | 55,82 | 57,96 | 3,06% | - |
| 02.02.2026 | 56,24 | 56,75 | 55,79 | 56,24 | -0,90% | - |
| 30.01.2026 | 55,98 | 56,78 | 55,37 | 56,75 | 1,25% | - |
| 29.01.2026 | 55,81 | 57,06 | 55,78 | 56,05 | 0,05% | - |
| 28.01.2026 | 54,61 | 56,09 | 54,47 | 56,02 | 2,96% | 350,00 |
| 27.01.2026 | 54,08 | 54,87 | 53,59 | 54,41 | 0,56% | 192,00 |
| 26.01.2026 | 55,02 | 55,42 | 53,73 | 54,11 | -1,27% | - |
| 23.01.2026 | 54,32 | 55,37 | 54,26 | 54,80 | 0,98% | 800,00 |
| 22.01.2026 | 54,11 | 54,79 | 53,46 | 54,27 | 0,72% | 3.780,00 |
| 21.01.2026 | 52,52 | 54,05 | 52,43 | 53,88 | 2,67% | - |
| 20.01.2026 | 52,34 | 53,34 | 52,20 | 52,48 | 0,08% | - |
| 19.01.2026 | 53,51 | 53,55 | 52,39 | 52,44 | -1,18% | 1.617,00 |
| 16.01.2026 | 52,01 | 53,32 | 51,85 | 53,07 | 2,15% | 120,00 |
| 15.01.2026 | 52,14 | 52,71 | 51,85 | 51,95 | -0,28% | 14.000,00 |
| 14.01.2026 | 52,29 | 52,64 | 51,76 | 52,10 | 0,27% | 6.510,00 |
| 13.01.2026 | 51,05 | 52,18 | 50,95 | 51,96 | 1,74% | 880,00 |
| 12.01.2026 | 51,47 | 51,70 | 50,61 | 51,07 | -1,46% | - |
| 09.01.2026 | 52,50 | 52,96 | 51,21 | 51,82 | -1,28% | - |
| 08.01.2026 | 52,16 | 52,82 | 51,69 | 52,49 | 1,33% | - |
| 07.01.2026 | 50,87 | 52,05 | 50,86 | 51,80 | 1,83% | - |
| 06.01.2026 | 52,11 | 52,15 | 50,01 | 50,87 | -2,30% | - |
| 05.01.2026 | 52,64 | 53,24 | 50,52 | 52,07 | 0,54% | - |
| 02.01.2026 | 51,18 | 52,17 | 50,77 | 51,79 | 2,09% | - |
| 30.12.2025 | 50,87 | 50,89 | 50,13 | 50,73 | -0,36% | - |
| 29.12.2025 | 50,55 | 50,99 | 50,45 | 50,92 | 1,09% | - |
| 23.12.2025 | 50,00 | 50,37 | 49,77 | 50,37 | 0,80% | - |
| 22.12.2025 | 49,76 | 50,23 | 49,46 | 49,97 | -0,42% | - |
| 19.12.2025 | 49,92 | 50,41 | 49,92 | 50,18 | 0,12% | - |
| 18.12.2025 | 50,08 | 51,14 | 49,96 | 50,12 | 0,39% | - |
| 17.12.2025 | 49,86 | 50,67 | 49,61 | 49,92 | 0,65% | - |
| 16.12.2025 | 50,48 | 50,64 | 49,50 | 49,60 | -2,04% | - |
| 15.12.2025 | 51,06 | 51,20 | 49,82 | 50,64 | 0,07% | - |
| 12.12.2025 | 51,60 | 51,83 | 50,32 | 50,60 | -2,21% | - |
| 11.12.2025 | 51,57 | 52,08 | 27,00 | 51,75 | 0,23% | - |
| 10.12.2025 | 52,93 | 53,09 | 51,60 | 51,63 | -2,59% | - |
| 09.12.2025 | 53,22 | 53,71 | 52,82 | 53,00 | -0,50% | - |
| 08.12.2025 | 53,91 | 54,11 | 52,92 | 53,27 | -1,89% | - |
| 05.12.2025 | 54,62 | 54,81 | 53,92 | 54,29 | -0,60% | - |
| 04.12.2025 | 52,88 | 54,89 | 52,46 | 54,62 | 3,52% | - |
| 03.12.2025 | 51,80 | 53,26 | 51,71 | 52,76 | 1,54% | - |
| 02.12.2025 | 52,86 | 53,23 | 51,78 | 51,96 | -1,52% | - |
| 01.12.2025 | 52,51 | 53,52 | 51,92 | 52,76 | 0,50% | - |
| 28.11.2025 | 52,08 | 52,95 | 52,00 | 52,50 | 0,99% | - |
| 27.11.2025 | 51,94 | 51,99 | 51,94 | 51,99 | 0,05% | - |
| 26.11.2025 | 51,37 | 52,31 | 51,10 | 51,96 | 1,50% | - |
| 25.11.2025 | 51,54 | 51,57 | 50,69 | 51,19 | -0,06% | 4,00 |
| 24.11.2025 | 51,82 | 52,03 | 50,90 | 51,22 | -0,87% | - |
| 21.11.2025 | 51,23 | 51,95 | 50,79 | 51,67 | 0,69% | - |
| 20.11.2025 | 51,48 | 52,67 | 51,29 | 51,32 | 0,63% | - |
| 19.11.2025 | 51,06 | 51,26 | 50,37 | 51,00 | -0,79% | - |
| 18.11.2025 | 51,40 | 52,01 | 51,27 | 51,40 | -0,32% | - |
| 17.11.2025 | 52,57 | 52,79 | 51,48 | 51,57 | -1,54% | - |
| 14.11.2025 | 51,20 | 52,58 | 50,66 | 52,37 | 0,46% | - |
| 13.11.2025 | 52,30 | 52,48 | 50,79 | 52,13 | -0,17% | 200,00 |
| 12.11.2025 | 52,39 | 53,02 | 51,82 | 52,22 | 0,04% | - |
| 11.11.2025 | 52,46 | 52,74 | 51,83 | 52,20 | -0,06% | - |
| 10.11.2025 | 51,64 | 52,50 | 51,36 | 52,23 | 3,03% | - |
| 07.11.2025 | 50,31 | 51,06 | 49,95 | 50,70 | 0,93% | - |
| 06.11.2025 | 49,96 | 55,19 | 49,80 | 50,23 | 0,28% | - |
| 05.11.2025 | 49,27 | 50,85 | 49,03 | 50,09 | 1,14% | - |
| 04.11.2025 | 49,64 | 51,12 | 48,77 | 49,53 | -3,40% | - |