51,840€
-1,14%
Echtzeit-Aktienkurs The Williams Companies Inc.
Bid:
Ask:
Aktienkurse zur The Williams Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2025 | 49,02 | 50,43 | 48,94 | 50,43 | 1,48% | 116,00 |
| 04.11.2025 | 50,04 | 50,04 | 49,45 | 49,70 | -1,94% | 42,00 |
| 03.11.2025 | 50,43 | 50,77 | 49,95 | 50,68 | 0,72% | 148,00 |
| 31.10.2025 | 50,00 | 50,32 | 49,88 | 50,32 | 0,92% | 175,00 |
| 30.10.2025 | 49,13 | 50,31 | 48,89 | 49,86 | 0,75% | 232,00 |
| 29.10.2025 | 49,55 | 49,58 | 49,40 | 49,49 | 0,24% | 725,00 |
| 28.10.2025 | 49,20 | 49,77 | 49,20 | 49,37 | -0,70% | 1.077,00 |
| 27.10.2025 | 49,38 | 49,94 | 49,38 | 49,72 | 0,62% | 1.167,00 |
| 24.10.2025 | 50,70 | 51,13 | 49,40 | 49,42 | -3,11% | 1.460,00 |
| 23.10.2025 | 53,83 | 54,28 | 51,00 | 51,00 | -3,97% | 1.573,00 |
| 22.10.2025 | 53,29 | 53,29 | 52,84 | 53,11 | -1,30% | 292,00 |
| 21.10.2025 | 54,42 | 55,17 | 53,81 | 53,81 | -0,66% | 575,00 |
| 20.10.2025 | 53,97 | 54,55 | 53,59 | 54,17 | 1,63% | 990,00 |
| 17.10.2025 | 52,46 | 53,30 | 52,46 | 53,30 | -0,21% | 300,00 |
| 16.10.2025 | 55,12 | 55,12 | 53,41 | 53,41 | -2,66% | 412,00 |
| 15.10.2025 | 54,04 | 54,87 | 53,55 | 54,87 | 1,88% | 365,00 |
| 14.10.2025 | 53,98 | 54,15 | 53,58 | 53,86 | -0,41% | 175,00 |
| 13.10.2025 | 54,24 | 54,24 | 54,08 | 54,08 | 0,15% | 686,00 |
| 10.10.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -1,08% | 4,00 |
| 09.10.2025 | 54,92 | 54,92 | 54,59 | 54,59 | -0,44% | 37,00 |
| 08.10.2025 | 55,35 | 55,44 | 54,83 | 54,83 | -0,31% | 168,00 |
| 07.10.2025 | 54,69 | 55,01 | 54,01 | 55,00 | 0,79% | 184,00 |
| 06.10.2025 | 55,47 | 55,47 | 54,57 | 54,57 | -1,16% | 43,00 |
| 03.10.2025 | 55,00 | 55,21 | 55,00 | 55,21 | 1,62% | 484,00 |
| 02.10.2025 | 54,33 | 54,33 | 54,33 | 54,33 | 0,22% | 1,00 |
| 01.10.2025 | 53,69 | 54,21 | 53,69 | 54,21 | 1,01% | 316,00 |
| 30.09.2025 | 54,16 | 54,51 | 53,67 | 53,67 | -1,81% | 63,00 |
| 29.09.2025 | 54,31 | 54,66 | 54,31 | 54,66 | -0,56% | 146,00 |
| 26.09.2025 | 54,54 | 55,00 | 54,06 | 54,97 | 2,81% | 175,00 |
| 24.09.2025 | 51,83 | 53,47 | 51,83 | 53,47 | 2,16% | 11,00 |
| 23.09.2025 | 51,27 | 52,34 | 50,77 | 52,34 | 2,61% | 226,00 |
| 22.09.2025 | 50,99 | 51,01 | 50,99 | 51,01 | -1,41% | 71,00 |
| 19.09.2025 | 51,13 | 51,74 | 51,13 | 51,74 | 2,05% | 22,00 |
| 18.09.2025 | 50,70 | 50,70 | 50,70 | 50,70 | 1,75% | 3,00 |
| 17.09.2025 | 48,47 | 49,83 | 48,47 | 49,83 | -0,19% | 38,00 |
| 15.09.2025 | 50,45 | 50,45 | 49,93 | 49,93 | -0,69% | 196,00 |
| 12.09.2025 | 49,80 | 50,60 | 49,80 | 50,27 | -0,06% | 681,00 |
| 11.09.2025 | 50,30 | 50,30 | 50,30 | 50,30 | 1,90% | 50,00 |
| 09.09.2025 | 48,19 | 49,36 | 48,19 | 49,36 | 0,54% | 1.123,00 |
| 08.09.2025 | 49,10 | 49,10 | 49,10 | 49,10 | 1,49% | 1,00 |
| 05.09.2025 | 48,45 | 48,45 | 48,38 | 48,38 | -2,76% | 100,00 |
| 04.09.2025 | 49,75 | 49,75 | 49,75 | 49,75 | 1,32% | 100,00 |
| 03.09.2025 | 49,10 | 49,10 | 49,10 | 49,10 | 0,30% | 40,00 |
| 02.09.2025 | 49,25 | 49,42 | 48,96 | 48,96 | -1,04% | 219,00 |
| 01.09.2025 | 49,51 | 49,51 | 49,15 | 49,47 | -0,17% | 108,00 |
| 28.08.2025 | 49,73 | 49,73 | 49,56 | 49,56 | 0,93% | 14,00 |
| 27.08.2025 | 49,10 | 49,10 | 49,10 | 49,10 | 0,32% | 50,00 |
| 25.08.2025 | 48,39 | 48,95 | 48,39 | 48,95 | -0,45% | 799,00 |
| 22.08.2025 | 48,95 | 49,17 | 48,95 | 49,17 | -1,56% | 250,00 |
| 21.08.2025 | 49,60 | 49,95 | 49,60 | 49,95 | 2,93% | 401,00 |
| 20.08.2025 | 48,81 | 48,81 | 48,53 | 48,53 | 0,54% | 362,00 |
| 19.08.2025 | 48,65 | 48,65 | 47,96 | 48,27 | -0,48% | 160,00 |
| 18.08.2025 | 48,50 | 48,50 | 48,50 | 48,50 | -1,94% | 30,00 |
| 15.08.2025 | 49,72 | 49,95 | 49,25 | 49,46 | -0,01% | 106,00 |
| 14.08.2025 | 49,49 | 49,49 | 49,47 | 49,47 | 0,40% | 232,00 |
| 13.08.2025 | 49,27 | 49,27 | 49,27 | 49,27 | 0,45% | 100,00 |
| 12.08.2025 | 49,05 | 49,05 | 49,05 | 49,05 | -1,88% | 209,00 |
| 11.08.2025 | 49,52 | 50,46 | 49,52 | 49,99 | 0,93% | 824,00 |
| 08.08.2025 | 50,15 | 50,15 | 49,28 | 49,53 | -1,92% | 82,00 |