49,150€
-0,23%
Echtzeit-Aktienkurs Williams Companies
Bid:
Ask:
Aktienkurse zur Williams Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 49,54 | 50,11 | 49,01 | 49,14 | -0,26% | - |
| 14.08.2025 | 49,40 | 49,81 | 49,08 | 49,27 | -0,34% | - |
| 13.08.2025 | 49,43 | 49,78 | 48,52 | 49,44 | -0,11% | - |
| 12.08.2025 | 50,00 | 50,20 | 48,68 | 49,49 | -1,12% | - |
| 11.08.2025 | 49,70 | 50,61 | 49,25 | 50,05 | 0,60% | - |
| 08.08.2025 | 49,74 | 50,21 | 49,02 | 49,75 | 0,21% | - |
| 07.08.2025 | 50,24 | 51,01 | 49,53 | 49,65 | -1,34% | - |
| 06.08.2025 | 51,17 | 51,25 | 49,49 | 50,33 | -1,28% | - |
| 05.08.2025 | 51,85 | 51,92 | 49,24 | 50,98 | -2,08% | - |
| 04.08.2025 | 52,26 | 52,80 | 51,66 | 52,07 | -0,07% | - |
| 01.08.2025 | 52,33 | 52,54 | 51,05 | 52,10 | -0,69% | - |
| 31.07.2025 | 51,90 | 53,16 | 51,59 | 52,46 | 1,73% | - |
| 30.07.2025 | 51,03 | 51,91 | 50,88 | 51,57 | 1,09% | - |
| 29.07.2025 | 49,75 | 51,18 | 49,63 | 51,02 | 2,78% | 2.000,00 |
| 28.07.2025 | 49,45 | 50,04 | 49,33 | 49,64 | 0,79% | 1.000,00 |
| 25.07.2025 | 50,10 | 50,24 | 49,16 | 49,25 | -1,44% | - |
| 24.07.2025 | 48,87 | 50,09 | 48,81 | 49,97 | 1,93% | - |
| 23.07.2025 | 49,05 | 49,41 | 48,57 | 49,02 | 0,44% | - |
| 22.07.2025 | 49,36 | 49,75 | 48,81 | 48,81 | -1,03% | - |
| 21.07.2025 | 51,07 | 51,20 | 49,24 | 49,32 | -3,45% | 100,00 |
| 18.07.2025 | 50,12 | 51,51 | 49,84 | 51,08 | 1,94% | - |
| 17.07.2025 | 50,27 | 50,73 | 49,66 | 50,11 | -0,32% | - |
| 16.07.2025 | 50,15 | 50,66 | 49,80 | 50,27 | -0,10% | - |
| 15.07.2025 | 50,57 | 50,62 | 49,38 | 50,32 | -0,59% | - |
| 14.07.2025 | 49,61 | 50,70 | 49,57 | 50,62 | 1,59% | - |
| 11.07.2025 | 49,24 | 50,03 | 49,02 | 49,82 | 0,84% | - |
| 10.07.2025 | 49,19 | 49,48 | 48,37 | 49,41 | 0,11% | - |
| 09.07.2025 | 49,22 | 49,82 | 48,81 | 49,35 | 0,32% | - |
| 08.07.2025 | 49,82 | 50,03 | 48,47 | 49,20 | -1,43% | - |
| 07.07.2025 | 49,73 | 50,40 | 49,69 | 49,91 | 0,72% | - |
| 04.07.2025 | 49,70 | 49,70 | 49,47 | 49,55 | -0,72% | - |
| 03.07.2025 | 50,21 | 50,86 | 49,38 | 49,91 | -0,42% | - |
| 02.07.2025 | 49,84 | 50,47 | 49,17 | 50,12 | 0,60% | - |
| 01.07.2025 | 53,25 | 53,60 | 49,59 | 49,82 | -6,55% | - |
| 30.06.2025 | 53,33 | 53,96 | 53,06 | 53,32 | -0,42% | - |
| 27.06.2025 | 53,89 | 53,92 | 53,20 | 53,54 | -0,30% | - |
| 26.06.2025 | 52,01 | 53,70 | 51,55 | 53,70 | 3,09% | - |
| 25.06.2025 | 52,66 | 52,75 | 51,71 | 52,09 | -1,06% | - |
| 24.06.2025 | 52,45 | 52,78 | 51,78 | 52,65 | 0,83% | - |
| 23.06.2025 | 52,44 | 53,71 | 51,84 | 52,22 | -0,59% | - |
| 20.06.2025 | 51,18 | 52,53 | 51,12 | 52,53 | 3,10% | - |
| 19.06.2025 | 51,47 | 51,48 | 50,95 | 50,95 | -1,07% | - |
| 18.06.2025 | 50,88 | 51,77 | 50,57 | 51,50 | 1,15% | - |
| 17.06.2025 | 50,97 | 51,60 | 50,76 | 50,91 | -0,57% | - |
| 16.06.2025 | 51,80 | 52,41 | 50,88 | 51,20 | -1,05% | - |
| 13.06.2025 | 52,02 | 53,66 | 50,91 | 51,75 | -0,29% | - |
| 12.06.2025 | 51,38 | 51,90 | 50,84 | 51,90 | 0,27% | - |
| 11.06.2025 | 51,50 | 51,97 | 51,42 | 51,76 | 0,27% | - |
| 10.06.2025 | 52,22 | 52,83 | 51,20 | 51,62 | -1,12% | - |
| 09.06.2025 | 52,95 | 53,44 | 51,86 | 52,20 | -1,73% | - |
| 06.06.2025 | 53,12 | 53,71 | 52,87 | 53,12 | 0,31% | - |
| 05.06.2025 | 52,68 | 53,17 | 52,19 | 52,96 | 0,50% | - |
| 04.06.2025 | 53,73 | 53,77 | 52,43 | 52,69 | -1,94% | - |
| 03.06.2025 | 53,48 | 54,00 | 53,29 | 53,74 | 0,35% | - |
| 02.06.2025 | 52,98 | 53,73 | 52,64 | 53,55 | 0,60% | - |
| 30.05.2025 | 53,24 | 53,55 | 52,58 | 53,23 | 0,37% | - |
| 29.05.2025 | 54,73 | 54,73 | 52,46 | 53,04 | -1,20% | - |
| 28.05.2025 | 53,08 | 53,83 | 52,92 | 53,68 | 1,21% | - |
| 27.05.2025 | 52,34 | 53,31 | 52,10 | 53,04 | 1,20% | - |
| 26.05.2025 | 52,11 | 52,46 | 52,08 | 52,41 | 0,96% | - |
| 23.05.2025 | 50,99 | 52,00 | 50,22 | 51,91 | 1,42% | - |
| 22.05.2025 | 51,15 | 51,57 | 50,60 | 51,19 | 0,06% | - |
| 21.05.2025 | 51,68 | 51,91 | 51,08 | 51,16 | -1,84% | - |
| 20.05.2025 | 51,94 | 52,49 | 51,82 | 52,12 | 0,06% | - |
| 19.05.2025 | 52,20 | 52,21 | 51,25 | 52,09 | -1,22% | - |
| 16.05.2025 | 52,37 | 52,88 | 51,97 | 52,73 | 0,33% | - |
| 15.05.2025 | 51,72 | 52,65 | 51,50 | 52,56 | 0,88% | - |
| 14.05.2025 | 51,94 | 52,25 | 51,41 | 52,10 | 0,40% | - |
| 13.05.2025 | 51,29 | 52,24 | 51,17 | 51,89 | 0,74% | - |
| 12.05.2025 | 51,95 | 53,29 | 50,93 | 51,51 | 0,60% | 900,00 |
| 09.05.2025 | 50,81 | 51,51 | 50,59 | 51,21 | 0,73% | - |
| 08.05.2025 | 52,45 | 52,71 | 50,82 | 50,84 | -2,48% | - |
| 07.05.2025 | 51,91 | 52,40 | 51,24 | 52,13 | 0,99% | - |
| 06.05.2025 | 53,03 | 53,62 | 50,11 | 51,62 | -2,92% | - |
| 05.05.2025 | 52,62 | 53,45 | 51,91 | 53,17 | 0,19% | - |
| 02.05.2025 | 51,32 | 53,16 | 51,23 | 53,07 | 2,73% | - |
| 30.04.2025 | 52,25 | 52,43 | 50,53 | 51,66 | -1,51% | - |
| 29.04.2025 | 52,44 | 52,67 | 51,46 | 52,45 | 0,47% | - |
| 28.04.2025 | 51,38 | 52,40 | 51,36 | 52,21 | 0,48% | - |
| 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% | - |