61,445€
1,13%
Echtzeit-Aktienkurs The Williams Companies Inc.
Bid:
Ask:
Aktienkurse zur The Williams Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |