62,445€
1,04%
Echtzeit-Aktienkurs The Williams Companies Inc.
Bid:
Ask:
Aktienkurse zur The Williams Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 62,80 | 63,75 | 62,10 | 62,58 | 1,26% | 323,00 |
| 01.04.2026 | 63,48 | 63,48 | 61,50 | 61,80 | -1,18% | 1.396,00 |
| 31.03.2026 | 62,80 | 62,80 | 62,35 | 62,54 | -1,42% | 161,00 |
| 30.03.2026 | 64,50 | 64,50 | 63,44 | 63,44 | -1,44% | 42,00 |
| 27.03.2026 | 64,04 | 65,36 | 64,04 | 64,37 | -0,19% | 267,00 |
| 26.03.2026 | 63,67 | 64,49 | 63,67 | 64,49 | 0,75% | 233,00 |
| 25.03.2026 | 64,00 | 64,06 | 63,99 | 64,01 | -0,54% | 626,00 |
| 24.03.2026 | 63,13 | 64,72 | 63,13 | 64,36 | 1,67% | 1.040,00 |
| 23.03.2026 | 63,21 | 63,75 | 62,20 | 63,30 | 0,80% | 891,00 |
| 20.03.2026 | 64,46 | 64,46 | 62,80 | 62,80 | -2,86% | 500,00 |
| 19.03.2026 | 63,71 | 65,04 | 63,71 | 64,65 | 2,55% | 373,00 |
| 18.03.2026 | 62,77 | 63,04 | 62,77 | 63,04 | -2,38% | 70,00 |
| 17.03.2026 | 63,70 | 64,67 | 63,70 | 64,58 | 1,16% | 240,00 |
| 16.03.2026 | 64,45 | 64,84 | 63,55 | 63,84 | -0,27% | 369,00 |
| 13.03.2026 | 62,56 | 64,20 | 61,54 | 64,01 | -0,53% | 351,00 |
| 12.03.2026 | 64,47 | 64,47 | 64,35 | 64,35 | 0,94% | 17,00 |
| 11.03.2026 | 63,75 | 63,75 | 63,75 | 63,75 | 1,35% | 1,00 |
| 10.03.2026 | 63,41 | 63,41 | 62,48 | 62,90 | 0,16% | 178,00 |
| 09.03.2026 | 66,00 | 66,00 | 62,80 | 62,80 | -2,35% | 840,00 |
| 06.03.2026 | 65,00 | 65,06 | 63,88 | 64,31 | -0,02% | 390,00 |
| 05.03.2026 | 65,37 | 65,37 | 64,32 | 64,32 | -0,69% | 566,00 |
| 04.03.2026 | 64,73 | 65,62 | 64,56 | 64,77 | -0,37% | 129,00 |
| 03.03.2026 | 64,45 | 66,60 | 64,45 | 65,01 | -1,01% | 1.178,00 |
| 02.03.2026 | 64,07 | 66,44 | 63,82 | 65,67 | 4,29% | 538,00 |
| 27.02.2026 | 63,29 | 63,44 | 62,97 | 62,97 | -1,16% | 208,00 |
| 26.02.2026 | 62,85 | 63,90 | 62,85 | 63,71 | 2,05% | 101,00 |
| 25.02.2026 | 61,71 | 62,43 | 61,71 | 62,43 | 0,52% | 151,00 |
| 24.02.2026 | 61,67 | 62,11 | 61,36 | 62,11 | 0,60% | 586,00 |
| 23.02.2026 | 61,80 | 62,63 | 61,20 | 61,74 | 0,42% | 931,00 |
| 20.02.2026 | 61,10 | 61,82 | 61,04 | 61,48 | 0,59% | 246,00 |
| 19.02.2026 | 61,05 | 62,14 | 61,05 | 61,12 | -0,24% | 499,00 |
| 18.02.2026 | 61,31 | 61,32 | 60,80 | 61,27 | 0,79% | 541,00 |
| 17.02.2026 | 60,86 | 60,89 | 60,75 | 60,79 | 0,05% | 475,00 |
| 16.02.2026 | 61,31 | 61,45 | 60,76 | 60,76 | -0,44% | 56,00 |
| 13.02.2026 | 61,05 | 61,05 | 60,29 | 61,03 | 0,83% | 172,00 |
| 12.02.2026 | 60,36 | 60,72 | 60,13 | 60,53 | 0,72% | 501,00 |
| 11.02.2026 | 58,16 | 60,10 | 58,15 | 60,10 | 3,85% | 577,00 |
| 10.02.2026 | 58,67 | 58,67 | 57,87 | 57,87 | 1,10% | 191,00 |
| 09.02.2026 | 56,86 | 57,51 | 56,54 | 57,24 | 1,63% | 1.347,00 |
| 06.02.2026 | 57,21 | 57,67 | 56,00 | 56,32 | -1,50% | 823,00 |
| 05.02.2026 | 56,50 | 57,18 | 56,50 | 57,18 | 2,77% | 822,00 |
| 04.02.2026 | 58,30 | 58,47 | 55,64 | 55,64 | -4,14% | 172,00 |
| 03.02.2026 | 55,89 | 58,04 | 55,89 | 58,04 | 3,48% | 1.103,00 |
| 02.02.2026 | 56,65 | 56,65 | 56,00 | 56,09 | -0,05% | 173,00 |
| 30.01.2026 | 55,89 | 56,39 | 55,75 | 56,12 | 0,29% | 148,00 |
| 29.01.2026 | 56,30 | 57,06 | 55,96 | 55,96 | 0,30% | 635,00 |
| 28.01.2026 | 54,89 | 55,88 | 54,88 | 55,79 | 1,77% | 113,00 |
| 27.01.2026 | 54,45 | 54,82 | 53,90 | 54,82 | 1,07% | 272,00 |
| 26.01.2026 | 55,10 | 55,10 | 54,02 | 54,24 | -1,20% | 710,00 |
| 23.01.2026 | 54,60 | 55,15 | 54,12 | 54,90 | 1,14% | 1.053,00 |
| 22.01.2026 | 54,23 | 54,39 | 53,66 | 54,28 | 0,71% | 600,00 |
| 21.01.2026 | 52,35 | 53,90 | 52,35 | 53,90 | 2,26% | 161,00 |
| 20.01.2026 | 52,39 | 52,82 | 52,03 | 52,71 | 0,02% | 1.720,00 |
| 19.01.2026 | 53,01 | 53,01 | 52,36 | 52,70 | -0,92% | 1.885,00 |
| 16.01.2026 | 52,26 | 53,30 | 51,75 | 53,19 | 2,29% | 2.079,00 |
| 15.01.2026 | 52,42 | 52,47 | 52,00 | 52,00 | -1,08% | 617,00 |
| 14.01.2026 | 52,48 | 52,68 | 52,00 | 52,57 | 1,14% | 3.384,00 |
| 13.01.2026 | 51,49 | 51,98 | 51,35 | 51,98 | 2,63% | 3.897,00 |
| 12.01.2026 | 51,00 | 51,61 | 50,65 | 50,65 | -2,14% | 182,00 |
| 09.01.2026 | 51,76 | 51,76 | 51,76 | 51,76 | -1,30% | 200,00 |
| 08.01.2026 | 52,01 | 52,44 | 52,00 | 52,44 | 1,90% | 746,00 |
| 07.01.2026 | 51,25 | 51,49 | 51,25 | 51,46 | 2,49% | 199,00 |
| 06.01.2026 | 50,21 | 50,21 | 50,21 | 50,21 | -1,55% | 9,00 |
| 05.01.2026 | 52,90 | 52,90 | 51,00 | 51,00 | -1,89% | 200,00 |
| 02.01.2026 | 50,89 | 52,00 | 50,82 | 51,98 | 3,65% | 1.247,00 |
| 30.12.2025 | 50,55 | 50,55 | 50,15 | 50,15 | -1,65% | 97,00 |
| 29.12.2025 | 50,79 | 50,99 | 50,77 | 50,99 | 1,59% | 61,00 |
| 23.12.2025 | 50,29 | 50,29 | 49,93 | 50,19 | 0,36% | 114,00 |
| 22.12.2025 | 49,38 | 50,01 | 49,38 | 50,01 | 0,03% | 154,00 |
| 19.12.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -1,31% | 12,00 |
| 18.12.2025 | 50,66 | 50,66 | 50,66 | 50,66 | 1,98% | 78,00 |
| 17.12.2025 | 49,66 | 50,24 | 49,66 | 49,68 | -0,45% | 172,00 |
| 16.12.2025 | 50,18 | 50,18 | 49,90 | 49,90 | -1,48% | 110,00 |
| 15.12.2025 | 51,32 | 51,32 | 50,48 | 50,65 | 0,42% | 486,00 |
| 12.12.2025 | 51,32 | 51,32 | 50,44 | 50,44 | -2,13% | 64,00 |
| 11.12.2025 | 51,13 | 51,62 | 51,13 | 51,54 | -0,69% | 13,00 |
| 10.12.2025 | 52,67 | 52,67 | 51,90 | 51,90 | -2,92% | 300,00 |
| 09.12.2025 | 52,96 | 53,46 | 52,96 | 53,46 | 0,06% | 95,00 |
| 08.12.2025 | 54,27 | 54,27 | 53,43 | 53,43 | -2,43% | 179,00 |
| 05.12.2025 | 54,76 | 54,76 | 54,76 | 54,76 | 1,41% | 24,00 |
| 04.12.2025 | 52,63 | 54,00 | 52,63 | 54,00 | 2,51% | 2.302,00 |
| 03.12.2025 | 52,68 | 52,68 | 52,68 | 52,68 | 1,42% | 40,00 |
| 02.12.2025 | 52,62 | 52,80 | 51,94 | 51,94 | -0,63% | 45,00 |
| 01.12.2025 | 52,73 | 52,73 | 52,24 | 52,27 | -0,61% | 101,00 |
| 28.11.2025 | 52,59 | 52,59 | 52,59 | 52,59 | 0,71% | 3,00 |
| 26.11.2025 | 51,92 | 52,22 | 51,92 | 52,22 | 2,07% | 69,00 |
| 25.11.2025 | 51,29 | 51,29 | 51,16 | 51,16 | 0,08% | 319,00 |
| 24.11.2025 | 52,11 | 52,11 | 50,86 | 51,12 | -1,20% | 329,00 |
| 21.11.2025 | 51,00 | 51,74 | 51,00 | 51,74 | -1,63% | 254,00 |
| 20.11.2025 | 51,06 | 52,60 | 51,06 | 52,60 | 2,10% | 52,00 |
| 19.11.2025 | 50,91 | 51,52 | 50,91 | 51,52 | 0,49% | 1.001,00 |
| 18.11.2025 | 51,25 | 51,54 | 51,16 | 51,27 | -1,06% | 200,00 |
| 17.11.2025 | 52,24 | 52,90 | 51,82 | 51,82 | -1,14% | 30,00 |
| 14.11.2025 | 51,24 | 52,42 | 50,34 | 52,42 | 0,90% | 347,00 |
| 13.11.2025 | 52,30 | 52,30 | 51,95 | 51,95 | 0,04% | 206,00 |
| 12.11.2025 | 52,55 | 52,69 | 51,93 | 51,93 | -0,57% | 505,00 |
| 11.11.2025 | 52,23 | 52,23 | 52,23 | 52,23 | 0,00% | 555,00 |
| 10.11.2025 | 51,84 | 52,48 | 51,82 | 52,23 | 4,40% | 884,00 |
| 07.11.2025 | 50,51 | 50,51 | 50,03 | 50,03 | 0,00% | 601,00 |
| 06.11.2025 | 50,10 | 50,10 | 49,63 | 50,03 | -0,79% | 276,00 |