53,500€
-5,83%
Echtzeit-Aktienkurs Williams Companies
Bid:
Ask:
Aktienkurse zur Williams Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 54,85 | 54,85 | 52,52 | 53,55 | -5,74% | 573,00 |
| 02.04.2025 | 55,88 | 56,81 | 55,88 | 56,81 | 1,70% | 16,00 |
| 01.04.2025 | 55,33 | 55,86 | 55,21 | 55,86 | 1,71% | 254,00 |
| 31.03.2025 | 54,26 | 54,92 | 54,26 | 54,92 | 0,49% | 489,00 |
| 28.03.2025 | 54,48 | 54,65 | 54,48 | 54,65 | -1,34% | 199,00 |
| 27.03.2025 | 55,99 | 55,99 | 55,39 | 55,39 | -0,52% | 66,00 |
| 26.03.2025 | 56,13 | 56,52 | 55,68 | 55,68 | -1,14% | 1.856,00 |
| 25.03.2025 | 56,38 | 56,68 | 56,24 | 56,32 | -0,93% | 674,00 |
| 24.03.2025 | 55,37 | 56,85 | 54,82 | 56,85 | 3,27% | 167,00 |
| 21.03.2025 | 55,00 | 55,05 | 55,00 | 55,05 | 0,24% | 39,00 |
| 20.03.2025 | 54,45 | 55,00 | 54,25 | 54,92 | 1,65% | 377,00 |
| 19.03.2025 | 53,75 | 54,03 | 53,75 | 54,03 | 1,56% | 31,00 |
| 18.03.2025 | 53,20 | 53,20 | 53,20 | 53,20 | -0,36% | 5,00 |
| 17.03.2025 | 52,51 | 53,45 | 52,43 | 53,39 | 1,83% | 348,00 |
| 14.03.2025 | 51,59 | 52,43 | 51,59 | 52,43 | 1,77% | 60,00 |
| 13.03.2025 | 51,22 | 51,52 | 51,22 | 51,52 | -0,92% | 60,00 |
| 12.03.2025 | 50,47 | 52,00 | 50,47 | 52,00 | 3,85% | 194,00 |
| 11.03.2025 | 49,41 | 50,07 | 49,41 | 50,07 | 0,89% | 289,00 |
| 10.03.2025 | 50,42 | 50,42 | 49,63 | 49,63 | 0,85% | 469,00 |
| 07.03.2025 | 50,99 | 51,12 | 48,80 | 49,21 | -5,64% | 668,00 |
| 05.03.2025 | 53,67 | 53,67 | 51,79 | 52,15 | -2,07% | 363,00 |
| 04.03.2025 | 53,46 | 53,46 | 53,25 | 53,25 | -3,76% | 127,00 |
| 03.03.2025 | 55,70 | 55,89 | 55,26 | 55,33 | 0,80% | 305,00 |
| 28.02.2025 | 53,93 | 54,89 | 53,93 | 54,89 | 0,86% | 88,00 |
| 27.02.2025 | 54,72 | 54,72 | 54,20 | 54,42 | 0,80% | 698,00 |
| 26.02.2025 | 53,44 | 54,09 | 52,94 | 53,99 | 0,50% | 712,00 |
| 25.02.2025 | 54,50 | 55,17 | 52,37 | 53,72 | -1,52% | 383,00 |
| 24.02.2025 | 55,30 | 55,30 | 54,55 | 54,55 | -2,83% | 11,00 |
| 21.02.2025 | 56,07 | 56,14 | 56,07 | 56,14 | 1,92% | 270,00 |
| 20.02.2025 | 55,00 | 55,08 | 54,82 | 55,08 | -1,47% | 302,00 |
| 19.02.2025 | 55,20 | 56,05 | 55,05 | 55,90 | 1,27% | 531,00 |
| 18.02.2025 | 54,47 | 55,20 | 54,41 | 55,20 | 2,66% | 193,00 |
| 17.02.2025 | 55,05 | 55,07 | 53,73 | 53,77 | -1,39% | 795,00 |
| 14.02.2025 | 54,53 | 54,53 | 54,53 | 54,53 | 1,91% | 180,00 |
| 13.02.2025 | 53,51 | 53,51 | 53,51 | 53,51 | 1,56% | 111,00 |
| 12.02.2025 | 52,97 | 53,40 | 52,66 | 52,69 | -1,26% | 420,00 |
| 11.02.2025 | 54,71 | 54,71 | 53,28 | 53,36 | -1,26% | 463,00 |
| 10.02.2025 | 54,58 | 54,58 | 54,04 | 54,04 | -0,22% | 6,00 |
| 07.02.2025 | 54,21 | 54,21 | 53,62 | 54,16 | 0,28% | 204,00 |
| 06.02.2025 | 55,24 | 55,44 | 53,65 | 54,01 | -0,55% | 1.407,00 |
| 05.02.2025 | 54,32 | 54,32 | 54,31 | 54,31 | 1,38% | 2,00 |
| 04.02.2025 | 54,05 | 54,86 | 53,57 | 53,57 | -1,92% | 1.014,00 |
| 03.02.2025 | 52,91 | 54,62 | 52,91 | 54,62 | 2,11% | 700,00 |
| 31.01.2025 | 54,87 | 54,87 | 53,49 | 53,49 | -1,53% | 48,00 |
| 30.01.2025 | 53,00 | 54,32 | 53,00 | 54,32 | 1,15% | 1.053,00 |
| 29.01.2025 | 52,79 | 53,70 | 52,79 | 53,70 | 2,58% | 155,00 |
| 28.01.2025 | 52,17 | 52,82 | 51,95 | 52,35 | 1,34% | 397,00 |
| 27.01.2025 | 55,93 | 55,93 | 50,83 | 51,66 | -9,46% | 1.791,00 |
| 24.01.2025 | 56,43 | 57,06 | 56,40 | 57,06 | -0,04% | 125,00 |
| 23.01.2025 | 56,43 | 57,09 | 56,43 | 57,08 | -0,85% | 211,00 |
| 22.01.2025 | 58,05 | 58,68 | 57,08 | 57,57 | 0,51% | 714,00 |
| 21.01.2025 | 57,52 | 57,86 | 57,17 | 57,28 | -1,28% | 242,00 |
| 20.01.2025 | 57,65 | 58,60 | 57,59 | 58,02 | 1,34% | 969,00 |
| 17.01.2025 | 57,90 | 57,90 | 57,25 | 57,25 | 1,01% | 402,00 |
| 16.01.2025 | 56,21 | 56,86 | 56,12 | 56,68 | 0,46% | 149,00 |
| 15.01.2025 | 56,95 | 57,10 | 56,42 | 56,42 | 0,59% | 716,00 |
| 14.01.2025 | 54,01 | 56,66 | 54,01 | 56,09 | 2,63% | 616,00 |
| 13.01.2025 | 53,85 | 55,03 | 53,85 | 54,65 | -0,29% | 1.518,00 |
| 10.01.2025 | 55,00 | 56,00 | 54,81 | 54,81 | -0,25% | 3.377,00 |
| 09.01.2025 | 54,95 | 54,95 | 54,95 | 54,95 | 1,31% | 75,00 |
| 08.01.2025 | 53,59 | 54,24 | 53,59 | 54,24 | 1,69% | 34,00 |
| 07.01.2025 | 53,50 | 53,87 | 53,33 | 53,34 | -0,74% | 424,00 |
| 06.01.2025 | 54,60 | 55,00 | 53,74 | 53,74 | -2,47% | 57,00 |
| 03.01.2025 | 54,19 | 55,24 | 54,19 | 55,10 | 2,45% | 171,00 |
| 02.01.2025 | 52,57 | 54,26 | 52,57 | 53,78 | 3,92% | 181,00 |
| 30.12.2024 | 51,42 | 51,75 | 51,42 | 51,75 | -0,02% | 19,00 |
| 27.12.2024 | 51,86 | 51,86 | 51,76 | 51,76 | 0,19% | 35,00 |
| 23.12.2024 | 51,73 | 51,73 | 51,04 | 51,66 | 1,25% | 90,00 |
| 20.12.2024 | 50,50 | 51,02 | 50,00 | 51,02 | 1,17% | 336,00 |
| 19.12.2024 | 50,40 | 50,43 | 49,99 | 50,43 | -1,04% | 138,00 |
| 18.12.2024 | 51,51 | 51,51 | 50,64 | 50,96 | 0,12% | 226,00 |
| 17.12.2024 | 51,10 | 51,10 | 50,79 | 50,90 | -1,78% | 530,00 |
| 16.12.2024 | 51,61 | 51,89 | 51,52 | 51,82 | 0,02% | 206,00 |
| 13.12.2024 | 52,10 | 52,10 | 51,81 | 51,81 | -2,02% | 217,00 |
| 12.12.2024 | 52,93 | 52,93 | 52,88 | 52,88 | -0,51% | 41,00 |
| 11.12.2024 | 52,10 | 53,15 | 52,10 | 53,15 | 1,57% | 435,00 |
| 10.12.2024 | 51,59 | 52,33 | 51,59 | 52,33 | 1,28% | 51,00 |
| 09.12.2024 | 54,07 | 54,07 | 51,67 | 51,67 | -3,96% | 758,00 |
| 06.12.2024 | 53,73 | 54,29 | 53,61 | 53,80 | -1,28% | 312,00 |
| 05.12.2024 | 53,71 | 54,50 | 53,71 | 54,50 | 2,99% | 908,00 |
| 04.12.2024 | 54,31 | 54,31 | 52,80 | 52,92 | -1,45% | 683,00 |
| 03.12.2024 | 53,65 | 53,72 | 53,60 | 53,70 | -0,09% | 404,00 |
| 02.12.2024 | 55,29 | 55,43 | 53,74 | 53,75 | -3,03% | 2.489,00 |
| 29.11.2024 | 55,60 | 55,60 | 55,43 | 55,43 | 0,76% | 486,00 |
| 27.11.2024 | 55,12 | 55,12 | 55,01 | 55,01 | -1,24% | 63,00 |
| 26.11.2024 | 55,82 | 55,82 | 55,07 | 55,70 | 0,22% | 220,00 |
| 25.11.2024 | 57,52 | 57,71 | 54,83 | 55,58 | -3,00% | 1.617,00 |
| 22.11.2024 | 57,56 | 57,97 | 57,30 | 57,30 | 0,33% | 221,00 |
| 21.11.2024 | 55,37 | 57,22 | 55,37 | 57,11 | 2,81% | 815,00 |
| 20.11.2024 | 55,62 | 56,12 | 55,55 | 55,55 | 0,43% | 724,00 |
| 19.11.2024 | 54,99 | 55,50 | 54,21 | 55,31 | 1,23% | 671,00 |
| 18.11.2024 | 53,94 | 54,66 | 53,22 | 54,64 | 1,47% | 743,00 |
| 15.11.2024 | 52,44 | 53,85 | 51,86 | 53,85 | 2,14% | 689,00 |
| 14.11.2024 | 52,48 | 53,08 | 52,48 | 52,72 | 0,17% | 241,00 |
| 13.11.2024 | 53,08 | 53,52 | 52,63 | 52,63 | -1,02% | 286,00 |
| 12.11.2024 | 53,26 | 53,59 | 53,17 | 53,17 | -0,84% | 362,00 |
| 11.11.2024 | 53,05 | 53,65 | 52,55 | 53,62 | 1,71% | 1.352,00 |
| 08.11.2024 | 51,63 | 52,72 | 51,63 | 52,72 | 2,71% | 203,00 |
| 07.11.2024 | 51,31 | 52,50 | 51,10 | 51,33 | -0,33% | 1.894,00 |
| 06.11.2024 | 50,48 | 51,91 | 50,31 | 51,50 | 5,98% | 1.012,00 |