61,010€
0,43%
Echtzeit-Aktienkurs The Williams Companies Inc.
Bid:
Ask:
Aktienkurse zur The Williams Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.11.2025 | 50,15 | 51,37 | 49,80 | 51,27 | 2,01% | - |
| 31.10.2025 | 49,78 | 50,55 | 49,55 | 50,26 | 0,99% | - |
| 30.10.2025 | 49,06 | 50,35 | 48,88 | 49,77 | 0,97% | 100,00 |
| 29.10.2025 | 49,50 | 50,07 | 49,06 | 49,29 | -0,17% | - |
| 28.10.2025 | 49,43 | 50,27 | 48,96 | 49,37 | -0,32% | - |
| 27.10.2025 | 49,45 | 50,05 | 49,08 | 49,53 | -1,51% | 53,00 |
| 24.10.2025 | 50,94 | 51,14 | 49,21 | 50,29 | -4,50% | - |
| 23.10.2025 | 53,57 | 54,29 | 50,66 | 52,66 | -1,66% | - |
| 22.10.2025 | 53,75 | 54,10 | 52,54 | 53,55 | -0,94% | - |
| 21.10.2025 | 54,20 | 55,06 | 51,20 | 54,06 | -0,20% | - |
| 20.10.2025 | 53,80 | 54,47 | 53,71 | 54,17 | 1,54% | - |
| 17.10.2025 | 53,63 | 54,01 | 52,70 | 53,35 | -2,00% | - |
| 16.10.2025 | 54,74 | 55,23 | 53,29 | 54,44 | -0,33% | 200,00 |
| 15.10.2025 | 53,78 | 55,32 | 53,55 | 54,62 | 1,86% | - |
| 14.10.2025 | 53,77 | 54,44 | 53,44 | 53,62 | -0,70% | - |
| 13.10.2025 | 54,39 | 54,72 | 53,96 | 54,00 | -0,33% | - |
| 10.10.2025 | 54,54 | 55,73 | 53,84 | 54,18 | -0,88% | - |
| 09.10.2025 | 54,54 | 55,72 | 54,43 | 54,66 | 0,39% | - |
| 08.10.2025 | 55,09 | 55,25 | 54,26 | 54,45 | -0,22% | - |
| 07.10.2025 | 54,30 | 54,91 | 54,21 | 54,57 | 0,35% | - |
| 06.10.2025 | 55,06 | 55,70 | 54,29 | 54,38 | -0,73% | - |
| 03.10.2025 | 54,77 | 55,42 | 54,32 | 54,78 | 0,26% | - |
| 02.10.2025 | 54,53 | 55,87 | 53,84 | 54,64 | 0,72% | - |
| 01.10.2025 | 53,63 | 54,44 | 53,37 | 54,25 | 1,08% | - |
| 30.09.2025 | 54,49 | 54,53 | 53,53 | 53,67 | -1,43% | - |
| 29.09.2025 | 54,70 | 55,31 | 53,70 | 54,45 | -0,20% | - |
| 26.09.2025 | 54,23 | 55,17 | 53,84 | 54,56 | 1,37% | - |
| 25.09.2025 | 53,57 | 54,37 | 53,23 | 53,82 | 0,77% | - |
| 24.09.2025 | 52,13 | 54,01 | 52,07 | 53,41 | 2,81% | - |
| 23.09.2025 | 51,01 | 52,39 | 50,99 | 51,95 | 1,82% | - |