66,660€
1,31%
Echtzeit-Aktienkurs The Williams Companies Inc.
Bid:
Ask:
Aktienkurse zur The Williams Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 66,03 | 66,61 | 65,71 | 66,47 | 1,02% | - |
| 08.07.2026 | 65,69 | 67,00 | 65,03 | 65,80 | -0,32% | 1.408,00 |
| 07.07.2026 | 63,72 | 66,07 | 63,68 | 66,01 | 3,76% | 2.116,00 |
| 06.07.2026 | 64,30 | 64,74 | 63,29 | 63,62 | -0,53% | 756,00 |
| 03.07.2026 | 64,00 | 64,19 | 63,74 | 63,96 | -0,08% | - |
| 02.07.2026 | 63,90 | 64,48 | 63,03 | 64,01 | 0,14% | - |
| 01.07.2026 | 64,96 | 65,53 | 63,52 | 63,92 | -1,77% | 540,00 |
| 30.06.2026 | 65,97 | 66,28 | 65,01 | 65,07 | -0,90% | - |
| 29.06.2026 | 68,57 | 68,68 | 64,68 | 65,66 | -4,10% | - |
| 26.06.2026 | 67,96 | 69,29 | 67,68 | 68,47 | 0,44% | - |
| 25.06.2026 | 66,37 | 68,35 | 66,37 | 68,17 | 2,01% | 1.029,00 |
| 24.06.2026 | 66,63 | 67,03 | 65,82 | 66,83 | 0,30% | - |
| 23.06.2026 | 65,40 | 66,67 | 64,63 | 66,63 | 1,54% | - |
| 22.06.2026 | 63,83 | 66,35 | 63,54 | 65,62 | 3,83% | - |
| 19.06.2026 | 63,80 | 63,86 | 63,20 | 63,20 | -0,97% | - |
| 18.06.2026 | 62,15 | 63,91 | 60,70 | 63,82 | 2,92% | 23.600,00 |
| 17.06.2026 | 61,28 | 62,10 | 61,04 | 62,01 | 0,70% | - |
| 16.06.2026 | 61,75 | 61,93 | 60,77 | 61,58 | -0,18% | - |
| 15.06.2026 | 61,45 | 62,20 | 60,40 | 61,69 | -1,00% | 1.025,00 |
| 12.06.2026 | 61,51 | 62,96 | 60,76 | 62,31 | 0,74% | - |
| 11.06.2026 | 62,79 | 63,17 | 61,80 | 61,85 | -1,21% | - |
| 10.06.2026 | 61,91 | 63,14 | 61,45 | 62,61 | 0,90% | 21,00 |
| 09.06.2026 | 62,09 | 62,72 | 61,13 | 62,05 | -0,06% | - |
| 08.06.2026 | 62,17 | 62,77 | 61,76 | 62,09 | -0,59% | 14.400,00 |
| 05.06.2026 | 62,63 | 63,09 | 61,90 | 62,46 | 0,55% | - |
| 04.06.2026 | 61,89 | 62,37 | 61,39 | 62,12 | 0,32% | 165,00 |
| 03.06.2026 | 61,29 | 62,67 | 61,17 | 61,92 | 1,13% | - |
| 02.06.2026 | 59,96 | 61,46 | 59,60 | 61,23 | 1,58% | 9.200,00 |
| 01.06.2026 | 61,33 | 61,75 | 60,26 | 60,28 | -1,54% | 180,00 |
| 29.05.2026 | 62,88 | 62,93 | 61,01 | 61,22 | -2,50% | 15.072,00 |
| 28.05.2026 | 64,12 | 64,52 | 62,72 | 62,79 | -1,84% | - |
| 27.05.2026 | 65,68 | 65,88 | 63,83 | 63,97 | -2,54% | - |
| 26.05.2026 | 67,21 | 67,61 | 65,60 | 65,64 | -2,65% | - |
| 25.05.2026 | 67,88 | 67,88 | 67,22 | 67,43 | -0,27% | - |
| 22.05.2026 | 66,86 | 67,73 | 66,68 | 67,61 | 1,38% | - |
| 21.05.2026 | 66,93 | 67,67 | 66,42 | 66,69 | -0,43% | 264,00 |
| 20.05.2026 | 68,42 | 69,09 | 66,72 | 66,98 | -2,09% | 3.120,00 |
| 19.05.2026 | 66,62 | 68,56 | 66,47 | 68,41 | 2,90% | - |
| 18.05.2026 | 66,87 | 67,65 | 66,14 | 66,48 | -0,60% | - |
| 15.05.2026 | 66,51 | 67,52 | 66,32 | 66,88 | 0,54% | - |
| 14.05.2026 | 64,82 | 66,64 | 64,46 | 66,52 | 2,88% | - |
| 13.05.2026 | 63,68 | 64,98 | 63,46 | 64,66 | 1,57% | - |
| 12.05.2026 | 63,31 | 64,06 | 63,02 | 63,66 | 1,08% | - |
| 11.05.2026 | 61,14 | 63,05 | 61,04 | 62,98 | 3,13% | 3.256,00 |
| 08.05.2026 | 62,21 | 62,32 | 60,94 | 61,07 | -1,79% | - |
| 07.05.2026 | 62,87 | 62,98 | 61,09 | 62,18 | -1,18% | - |
| 06.05.2026 | 65,00 | 65,03 | 62,62 | 62,92 | -3,38% | - |
| 05.05.2026 | 64,73 | 66,16 | 63,00 | 65,12 | 0,99% | - |
| 04.05.2026 | 64,66 | 65,05 | 63,78 | 64,48 | -0,88% | 490,00 |
| 30.04.2026 | 62,27 | 65,14 | 61,93 | 65,05 | 3,60% | 472,00 |
| 29.04.2026 | 62,57 | 63,02 | 62,32 | 62,79 | 0,64% | - |
| 28.04.2026 | 61,19 | 62,77 | 60,78 | 62,39 | 2,13% | 5.889,00 |
| 27.04.2026 | 61,44 | 61,93 | 60,72 | 61,09 | -0,83% | - |
| 24.04.2026 | 61,29 | 61,67 | 60,74 | 61,60 | 0,47% | 132,00 |
| 23.04.2026 | 60,65 | 61,61 | 60,63 | 61,31 | 0,96% | - |
| 22.04.2026 | 60,32 | 60,89 | 59,40 | 60,73 | 1,12% | - |
| 21.04.2026 | 60,34 | 61,00 | 59,36 | 60,06 | -0,20% | - |
| 20.04.2026 | 61,50 | 61,78 | 60,05 | 60,18 | -0,56% | 1.530,00 |
| 17.04.2026 | 60,28 | 60,74 | 58,17 | 60,52 | 0,62% | 5.200,00 |
| 16.04.2026 | 60,13 | 60,89 | 59,70 | 60,15 | 0,28% | - |
| 15.04.2026 | 60,55 | 60,64 | 59,91 | 59,98 | -1,01% | - |
| 14.04.2026 | 60,74 | 60,83 | 59,24 | 60,59 | -0,43% | - |
| 13.04.2026 | 62,99 | 63,55 | 60,41 | 60,85 | -1,89% | - |
| 10.04.2026 | 61,96 | 63,16 | 61,08 | 62,02 | -0,26% | 1.764,00 |
| 09.04.2026 | 62,53 | 63,98 | 61,90 | 62,18 | -0,64% | 3.700,00 |
| 08.04.2026 | 61,75 | 63,56 | 60,83 | 62,58 | -2,02% | 520,00 |
| 07.04.2026 | 62,93 | 64,42 | 62,50 | 63,87 | 2,28% | - |
| 02.04.2026 | 63,30 | 63,64 | 61,80 | 62,45 | 0,69% | - |
| 01.04.2026 | 63,04 | 63,27 | 61,22 | 62,02 | -1,52% | 6.450,00 |
| 31.03.2026 | 63,75 | 63,90 | 62,04 | 62,97 | -0,45% | 1.600,00 |
| 30.03.2026 | 64,06 | 64,85 | 63,17 | 63,26 | -0,92% | - |
| 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% | - |