47,555€
0,66%
Echtzeit-Aktienkurs Williams Companies
Bid:
Ask:
Aktienkurse zur Williams Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 47,28 | 48,21 | 47,09 | 47,60 | 0,59% | - |
| 16.10.2024 | 46,71 | 47,55 | 46,65 | 47,32 | 1,21% | - |
| 15.10.2024 | 46,89 | 46,94 | 45,04 | 46,76 | -0,14% | 212,00 |
| 14.10.2024 | 46,18 | 46,92 | 46,00 | 46,82 | 1,38% | 1.000,00 |
| 11.10.2024 | 45,23 | 46,21 | 45,01 | 46,19 | 2,09% | - |
| 10.10.2024 | 45,29 | 45,49 | 44,98 | 45,24 | -0,15% | - |
| 09.10.2024 | 44,55 | 45,43 | 44,49 | 45,31 | 1,65% | - |
| 08.10.2024 | 45,22 | 45,35 | 44,22 | 44,58 | -1,54% | - |
| 07.10.2024 | 45,22 | 45,48 | 45,05 | 45,27 | 0,14% | - |
| 04.10.2024 | 43,75 | 45,27 | 43,74 | 45,21 | 3,42% | - |
| 03.10.2024 | 43,35 | 43,81 | 43,01 | 43,71 | 1,35% | - |
| 02.10.2024 | 41,79 | 43,13 | 41,71 | 43,13 | 2,94% | - |
| 01.10.2024 | 40,95 | 41,92 | 40,80 | 41,90 | 2,18% | - |
| 30.09.2024 | 40,43 | 41,07 | 40,08 | 41,00 | 1,33% | - |
| 27.09.2024 | 40,11 | 40,54 | 39,79 | 40,46 | 1,12% | - |
| 26.09.2024 | 40,95 | 41,07 | 39,88 | 40,01 | -2,19% | - |
| 25.09.2024 | 40,99 | 41,20 | 40,72 | 40,91 | -0,66% | - |
| 24.09.2024 | 41,57 | 41,72 | 41,07 | 41,18 | -1,00% | - |
| 23.09.2024 | 40,71 | 41,64 | 40,38 | 41,60 | 2,30% | - |
| 20.09.2024 | 40,18 | 40,76 | 39,88 | 40,66 | 1,08% | - |
| 19.09.2024 | 40,85 | 41,06 | 40,09 | 40,23 | -1,11% | - |
| 18.09.2024 | 40,99 | 41,12 | 40,49 | 40,68 | -0,68% | - |
| 17.09.2024 | 40,91 | 41,17 | 40,67 | 40,96 | 0,28% | 240,00 |
| 16.09.2024 | 40,58 | 40,99 | 40,37 | 40,85 | 0,45% | - |
| 13.09.2024 | 40,35 | 40,68 | 40,25 | 40,66 | -0,18% | 49,00 |
| 12.09.2024 | 40,55 | 41,07 | 40,20 | 40,74 | 0,69% | 72,00 |
| 11.09.2024 | 40,38 | 40,80 | 39,95 | 40,46 | -0,43% | - |
| 10.09.2024 | 40,26 | 40,85 | 40,21 | 40,63 | 0,71% | - |
| 09.09.2024 | 40,06 | 40,40 | 39,91 | 40,35 | 1,12% | - |
| 06.09.2024 | 40,35 | 40,84 | 39,75 | 39,90 | -1,15% | - |
| 05.09.2024 | 40,10 | 40,69 | 40,05 | 40,37 | 0,62% | 76,00 |
| 04.09.2024 | 41,06 | 41,29 | 39,81 | 40,12 | -2,81% | - |
| 03.09.2024 | 41,13 | 41,55 | 40,49 | 41,28 | 0,00% | - |
| 02.09.2024 | 41,30 | 41,30 | 41,22 | 41,28 | -0,36% | - |
| 30.08.2024 | 41,11 | 41,43 | 40,84 | 41,43 | 1,09% | - |
| 29.08.2024 | 40,46 | 41,07 | 40,33 | 40,98 | 1,34% | - |
| 28.08.2024 | 40,72 | 40,90 | 40,08 | 40,44 | -0,36% | - |
| 27.08.2024 | 40,73 | 40,86 | 40,22 | 40,59 | -0,40% | - |
| 26.08.2024 | 40,49 | 41,04 | 40,48 | 40,75 | 0,74% | - |
| 23.08.2024 | 40,23 | 40,52 | 40,18 | 40,45 | 0,63% | - |
| 22.08.2024 | 39,93 | 40,40 | 39,89 | 40,20 | 0,78% | - |
| 21.08.2024 | 39,90 | 40,17 | 39,55 | 39,89 | 0,13% | 300,00 |
| 20.08.2024 | 40,65 | 40,70 | 39,60 | 39,84 | -1,94% | - |
| 19.08.2024 | 39,94 | 40,62 | 39,85 | 40,62 | 1,47% | - |
| 16.08.2024 | 40,03 | 40,16 | 39,70 | 40,03 | 0,13% | - |
| 15.08.2024 | 39,50 | 40,01 | 39,44 | 39,98 | 1,51% | - |
| 14.08.2024 | 39,26 | 39,49 | 38,80 | 39,39 | 0,42% | - |
| 13.08.2024 | 39,66 | 39,88 | 39,06 | 39,22 | -1,00% | - |
| 12.08.2024 | 39,62 | 39,82 | 39,39 | 39,62 | -0,05% | - |
| 09.08.2024 | 40,19 | 40,23 | 39,48 | 39,63 | -1,39% | - |
| 08.08.2024 | 39,26 | 40,24 | 39,13 | 40,19 | 2,12% | - |
| 07.08.2024 | 39,52 | 40,53 | 39,33 | 39,36 | 0,43% | - |
| 06.08.2024 | 38,01 | 39,58 | 37,24 | 39,19 | 4,08% | - |
| 05.08.2024 | 38,23 | 38,35 | 36,70 | 37,66 | -2,61% | - |
| 02.08.2024 | 39,49 | 39,73 | 38,13 | 38,67 | -3,22% | - |
| 01.08.2024 | 39,78 | 40,27 | 39,66 | 39,95 | 0,79% | - |
| 31.07.2024 | 39,70 | 40,17 | 39,51 | 39,64 | -0,23% | 700,00 |
| 30.07.2024 | 39,69 | 39,85 | 39,17 | 39,73 | 0,11% | - |
| 29.07.2024 | 39,31 | 39,74 | 38,99 | 39,68 | 1,26% | - |
| 26.07.2024 | 38,63 | 39,27 | 38,50 | 39,19 | 1,62% | - |
| 25.07.2024 | 39,26 | 39,39 | 38,45 | 38,56 | -1,62% | - |
| 24.07.2024 | 40,54 | 40,74 | 39,06 | 39,20 | -3,48% | - |
| 23.07.2024 | 41,07 | 41,32 | 40,58 | 40,61 | -1,24% | - |
| 22.07.2024 | 40,23 | 41,41 | 40,20 | 41,12 | 1,64% | - |
| 19.07.2024 | 39,78 | 40,58 | 39,57 | 40,45 | 1,89% | - |
| 18.07.2024 | 39,06 | 40,13 | 38,74 | 39,70 | 1,78% | - |
| 17.07.2024 | 38,83 | 39,33 | 38,70 | 39,01 | 0,43% | 1.285,00 |
| 16.07.2024 | 39,13 | 39,61 | 38,79 | 38,84 | -0,52% | - |
| 15.07.2024 | 39,54 | 39,86 | 39,02 | 39,05 | -0,91% | - |
| 12.07.2024 | 39,32 | 39,60 | 39,22 | 39,41 | 0,33% | - |
| 11.07.2024 | 39,22 | 39,31 | 38,88 | 39,28 | 0,08% | - |
| 10.07.2024 | 39,16 | 39,30 | 38,68 | 39,24 | 0,06% | - |
| 09.07.2024 | 39,08 | 39,49 | 38,78 | 39,22 | 0,23% | - |
| 08.07.2024 | 39,15 | 39,51 | 39,09 | 39,13 | -0,13% | - |
| 05.07.2024 | 39,62 | 39,84 | 39,03 | 39,18 | -1,15% | - |
| 04.07.2024 | 39,71 | 39,80 | 39,64 | 39,64 | -0,18% | 150,00 |
| 03.07.2024 | 39,36 | 39,93 | 39,07 | 39,71 | 0,84% | - |
| 02.07.2024 | 39,48 | 39,72 | 39,20 | 39,38 | -0,25% | - |
| 01.07.2024 | 39,58 | 39,88 | 39,16 | 39,48 | -0,54% | 420,00 |
| 28.06.2024 | 39,47 | 39,86 | 39,09 | 39,69 | 0,55% | - |
| 27.06.2024 | 39,49 | 39,67 | 39,20 | 39,48 | -0,25% | - |
| 26.06.2024 | 40,07 | 40,17 | 39,46 | 39,58 | -1,14% | - |
| 25.06.2024 | 40,21 | 40,39 | 39,84 | 40,03 | -0,31% | - |
| 24.06.2024 | 39,39 | 40,21 | 39,15 | 40,16 | 2,05% | - |
| 21.06.2024 | 39,58 | 40,44 | 39,34 | 39,35 | -0,70% | - |
| 20.06.2024 | 38,93 | 39,80 | 38,78 | 39,63 | 2,03% | - |
| 19.06.2024 | 38,90 | 38,94 | 38,82 | 38,84 | -0,22% | - |
| 18.06.2024 | 38,53 | 39,06 | 38,32 | 38,93 | 1,22% | - |
| 17.06.2024 | 38,46 | 38,73 | 38,09 | 38,46 | -0,03% | - |
| 14.06.2024 | 38,68 | 38,85 | 38,18 | 38,47 | -0,49% | - |
| 13.06.2024 | 38,42 | 38,83 | 38,26 | 38,66 | 0,57% | 1.500,00 |
| 12.06.2024 | 38,55 | 38,63 | 38,14 | 38,44 | -0,22% | 402,00 |
| 11.06.2024 | 38,46 | 38,74 | 38,22 | 38,53 | 0,03% | - |
| 10.06.2024 | 37,95 | 38,71 | 37,72 | 38,52 | 2,18% | - |
| 07.06.2024 | 37,65 | 38,02 | 37,49 | 37,69 | -0,92% | - |
| 06.06.2024 | 38,19 | 38,37 | 37,76 | 38,04 | -0,57% | 1.300,00 |
| 05.06.2024 | 38,08 | 38,29 | 37,63 | 38,26 | 0,72% | - |
| 04.06.2024 | 37,57 | 38,03 | 37,33 | 37,99 | 1,02% | - |
| 03.06.2024 | 38,35 | 38,42 | 37,34 | 37,60 | -1,74% | 400,00 |
| 31.05.2024 | 37,53 | 38,30 | 37,15 | 38,27 | 2,01% | - |