62,740€
0,10%
Echtzeit-Aktienkurs The Williams Companies Inc.
Bid:
Ask:
Aktienkurse zur The Williams Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 62,68 | 63,92 | 62,09 | 62,74 | 0,29% | 770,00 |
| 17.09.2026 | 62,20 | 62,95 | 61,43 | 62,56 | 1,20% | - |
| 16.09.2026 | 62,15 | 62,44 | 60,92 | 61,82 | -0,39% | 1.652,00 |
| 15.09.2026 | 62,40 | 63,00 | 61,59 | 62,06 | -0,40% | 1.782,00 |
| 14.09.2026 | 62,93 | 63,78 | 61,45 | 62,31 | -0,80% | - |
| 11.09.2026 | 62,51 | 63,50 | 62,24 | 62,81 | -0,05% | - |
| 10.09.2026 | 64,81 | 65,47 | 62,50 | 62,84 | -2,77% | - |
| 09.09.2026 | 65,22 | 65,93 | 64,00 | 64,63 | -0,95% | - |
| 08.09.2026 | 63,88 | 65,34 | 62,98 | 65,25 | 1,97% | - |
| 07.09.2026 | 63,59 | 64,12 | 62,97 | 63,99 | 0,19% | - |
| 04.09.2026 | 63,66 | 64,57 | 63,18 | 63,87 | 0,30% | - |
| 03.09.2026 | 64,93 | 65,08 | 63,65 | 63,68 | -1,85% | - |
| 02.09.2026 | 64,97 | 65,45 | 63,47 | 64,88 | -0,17% | - |
| 01.09.2026 | 64,76 | 65,77 | 64,13 | 64,99 | 0,51% | 35,00 |
| 31.08.2026 | 63,45 | 64,99 | 63,45 | 64,66 | 1,59% | 858,00 |
| 28.08.2026 | 63,73 | 64,45 | 63,41 | 63,65 | -0,05% | 748,00 |
| 27.08.2026 | 63,95 | 64,39 | 62,44 | 63,68 | -0,22% | - |
| 26.08.2026 | 60,94 | 64,77 | 60,67 | 63,82 | 4,83% | - |
| 25.08.2026 | 60,91 | 61,73 | 60,65 | 60,88 | 0,00% | - |
| 24.08.2026 | 60,38 | 61,36 | 59,65 | 60,88 | 0,73% | 10.222,00 |
| 21.08.2026 | 61,33 | 61,91 | 59,90 | 60,44 | -1,64% | - |
| 20.08.2026 | 62,81 | 63,44 | 60,94 | 61,45 | -2,06% | - |
| 19.08.2026 | 64,77 | 64,97 | 62,67 | 62,74 | -3,34% | 1.232,00 |
| 18.08.2026 | 63,37 | 65,50 | 63,27 | 64,91 | 2,32% | - |
| 17.08.2026 | 64,81 | 64,89 | 63,44 | 63,44 | -2,26% | - |
| 14.08.2026 | 63,33 | 65,04 | 62,99 | 64,91 | 2,32% | 1.425,00 |
| 13.08.2026 | 63,97 | 64,23 | 63,34 | 63,44 | -0,66% | - |
| 12.08.2026 | 62,69 | 64,00 | 62,49 | 63,86 | 2,18% | - |
| 11.08.2026 | 62,22 | 63,07 | 62,07 | 62,50 | 0,45% | - |
| 10.08.2026 | 60,93 | 62,26 | 60,87 | 62,22 | 2,23% | - |
| 07.08.2026 | 62,16 | 62,55 | 60,75 | 60,86 | -2,25% | - |
| 06.08.2026 | 62,34 | 63,42 | 61,83 | 62,26 | 0,08% | - |
| 05.08.2026 | 62,24 | 62,62 | 61,44 | 62,21 | 0,21% | 870,00 |
| 04.08.2026 | 62,16 | 62,93 | 59,47 | 62,08 | 1,44% | 480,00 |
| 03.08.2026 | 62,16 | 62,21 | 60,62 | 61,20 | -1,34% | - |
| 31.07.2026 | 61,91 | 62,36 | 61,52 | 62,03 | 0,86% | - |
| 30.07.2026 | 61,27 | 61,79 | 60,61 | 61,50 | 0,36% | - |
| 29.07.2026 | 61,49 | 62,71 | 60,93 | 61,28 | -0,42% | - |
| 28.07.2026 | 62,27 | 63,07 | 60,75 | 61,54 | -1,11% | 273,00 |
| 27.07.2026 | 65,14 | 65,38 | 62,12 | 62,23 | -4,39% | 21,00 |
| 24.07.2026 | 66,15 | 67,18 | 64,97 | 65,09 | -1,59% | - |
| 23.07.2026 | 65,05 | 66,69 | 64,93 | 66,14 | 1,32% | - |
| 22.07.2026 | 64,28 | 65,79 | 64,10 | 65,28 | 1,45% | - |
| 21.07.2026 | 65,19 | 65,44 | 63,81 | 64,35 | -0,94% | - |
| 20.07.2026 | 64,05 | 66,15 | 63,91 | 64,96 | 1,26% | 4.529,00 |
| 17.07.2026 | 65,29 | 66,09 | 63,64 | 64,15 | -1,85% | 120,00 |
| 16.07.2026 | 64,88 | 66,27 | 64,59 | 65,36 | 0,77% | 120,00 |
| 15.07.2026 | 66,51 | 67,19 | 64,68 | 64,86 | -2,32% | - |
| 14.07.2026 | 65,29 | 66,74 | 64,87 | 66,40 | 1,53% | - |
| 13.07.2026 | 65,53 | 67,70 | 63,76 | 65,40 | -0,47% | - |
| 10.07.2026 | 65,94 | 66,57 | 64,80 | 65,71 | -0,56% | - |
| 09.07.2026 | 66,03 | 66,88 | 65,71 | 66,08 | 0,43% | - |
| 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 |