66,550€
-0,61%
Echtzeit-Aktienkurs The Williams Companies Inc.
Bid:
Ask:
Aktienkurse zur The Williams Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 67,26 | 67,28 | 66,72 | 66,72 | -0,36% | 396,00 |
| 29.10.2026 | 66,82 | 67,78 | 66,82 | 66,96 | -0,03% | 117,00 |
| 28.10.2026 | 66,42 | 67,14 | 66,42 | 66,98 | 1,00% | 349,00 |
| 27.10.2026 | 64,78 | 66,38 | 64,78 | 66,32 | 3,50% | 44,00 |
| 26.10.2026 | 63,82 | 64,18 | 63,42 | 64,08 | -0,22% | 276,00 |
| 23.10.2026 | 63,32 | 64,22 | 62,84 | 64,22 | 1,68% | 89,00 |
| 22.10.2026 | 64,86 | 64,98 | 62,00 | 63,16 | -2,92% | 705,00 |
| 21.10.2026 | 62,94 | 65,06 | 62,94 | 65,06 | 3,83% | 2,00 |
| 20.10.2026 | 62,56 | 62,66 | 62,56 | 62,66 | -1,73% | 54,00 |
| 19.10.2026 | 63,40 | 63,78 | 63,38 | 63,76 | 2,84% | 181,00 |
| 16.10.2026 | 62,28 | 62,28 | 62,00 | 62,00 | -0,06% | 146,00 |
| 15.10.2026 | 64,54 | 65,50 | 61,18 | 62,04 | -5,51% | 454,00 |
| 14.10.2026 | 67,00 | 67,00 | 65,66 | 65,66 | -1,17% | 184,00 |
| 13.10.2026 | 66,22 | 67,02 | 65,76 | 66,44 | 0,48% | 403,00 |
| 12.10.2026 | 65,60 | 66,12 | 64,88 | 66,12 | 1,44% | 249,00 |
| 09.10.2026 | 64,86 | 65,52 | 64,78 | 65,18 | 0,77% | 308,00 |
| 08.10.2026 | 63,04 | 64,68 | 63,04 | 64,68 | 1,06% | 126,00 |
| 07.10.2026 | 64,74 | 64,98 | 64,00 | 64,00 | -0,74% | 837,00 |
| 06.10.2026 | 63,64 | 64,48 | 63,64 | 64,48 | 1,42% | 347,00 |
| 05.10.2026 | 63,22 | 63,58 | 62,76 | 63,58 | 2,52% | 176,00 |
| 02.10.2026 | 61,32 | 62,08 | 60,74 | 62,02 | 2,31% | 705,00 |
| 01.10.2026 | 60,32 | 60,62 | 59,94 | 60,62 | 0,80% | 410,00 |
| 30.09.2026 | 61,08 | 61,08 | 60,14 | 60,14 | -0,50% | 77,00 |
| 29.09.2026 | 60,48 | 60,54 | 60,36 | 60,44 | -0,49% | 80,00 |
| 28.09.2026 | 61,22 | 61,42 | 60,40 | 60,74 | -0,10% | 628,00 |
| 25.09.2026 | 61,72 | 61,72 | 60,58 | 60,80 | -1,87% | 68,00 |
| 24.09.2026 | 62,68 | 62,68 | 61,96 | 61,96 | -2,43% | 96,00 |
| 23.09.2026 | 62,56 | 63,50 | 62,28 | 63,50 | 2,42% | 178,00 |
| 22.09.2026 | 63,10 | 63,10 | 62,00 | 62,00 | -1,08% | 360,00 |
| 21.09.2026 | 62,80 | 62,88 | 62,56 | 62,68 | 0,58% | 412,00 |
| 18.09.2026 | 62,62 | 62,62 | 62,32 | 62,32 | 0,52% | 92,00 |
| 17.09.2026 | 61,90 | 62,42 | 61,30 | 62,00 | 1,57% | 1.585,00 |
| 16.09.2026 | 61,78 | 62,60 | 61,04 | 61,04 | -1,13% | 624,00 |
| 15.09.2026 | 62,70 | 63,12 | 61,70 | 61,74 | -1,09% | 1.936,00 |
| 14.09.2026 | 63,38 | 64,16 | 62,32 | 62,42 | -0,73% | 556,00 |
| 11.09.2026 | 62,80 | 62,88 | 62,80 | 62,88 | -3,47% | 8,00 |
| 10.09.2026 | 65,14 | 65,22 | 65,14 | 65,14 | -0,52% | 417,00 |
| 09.09.2026 | 64,78 | 65,48 | 64,66 | 65,48 | 0,74% | 334,00 |
| 08.09.2026 | 63,58 | 65,00 | 63,52 | 65,00 | 1,69% | 132,00 |
| 07.09.2026 | 63,18 | 63,92 | 63,14 | 63,92 | 0,25% | 1.060,00 |
| 04.09.2026 | 64,28 | 64,28 | 63,76 | 63,76 | -0,78% | 200,00 |
| 03.09.2026 | 64,54 | 64,62 | 64,26 | 64,26 | -1,02% | 64,00 |
| 02.09.2026 | 64,74 | 65,86 | 63,54 | 64,92 | 0,31% | 773,00 |
| 01.09.2026 | 65,14 | 65,30 | 64,54 | 64,72 | 2,47% | 109,00 |
| 31.08.2026 | 63,16 | 63,16 | 63,16 | 63,16 | -1,03% | 20,00 |
| 28.08.2026 | 64,20 | 64,20 | 63,82 | 63,82 | -0,16% | 21,00 |
| 27.08.2026 | 63,16 | 64,12 | 62,62 | 63,92 | 0,41% | 170,00 |
| 26.08.2026 | 61,18 | 64,04 | 61,18 | 63,66 | 3,85% | 116,00 |
| 25.08.2026 | 60,52 | 61,30 | 60,46 | 61,30 | 1,79% | 603,00 |
| 24.08.2026 | 60,02 | 61,26 | 59,80 | 60,22 | -0,59% | 1.020,00 |
| 21.08.2026 | 61,82 | 61,82 | 60,08 | 60,58 | -3,07% | 129,00 |
| 20.08.2026 | 63,00 | 63,00 | 62,50 | 62,50 | -1,14% | 163,00 |
| 19.08.2026 | 64,44 | 64,44 | 63,22 | 63,22 | -2,56% | 103,00 |
| 18.08.2026 | 62,96 | 65,30 | 62,96 | 64,88 | 1,79% | 729,00 |
| 17.08.2026 | 65,18 | 65,18 | 63,74 | 63,74 | -1,73% | 1.439,00 |
| 14.08.2026 | 63,58 | 64,86 | 63,58 | 64,86 | 1,89% | 544,00 |
| 13.08.2026 | 63,66 | 63,66 | 63,66 | 63,66 | 0,70% | 4,00 |
| 12.08.2026 | 63,26 | 63,26 | 63,22 | 63,22 | 0,48% | 32,00 |
| 11.08.2026 | 62,96 | 62,96 | 62,18 | 62,92 | 1,39% | 190,00 |
| 10.08.2026 | 60,58 | 62,06 | 60,58 | 62,06 | 0,52% | 53,00 |
| 07.08.2026 | 62,62 | 62,62 | 61,06 | 61,74 | -1,06% | 611,00 |
| 06.08.2026 | 62,06 | 63,04 | 62,06 | 62,40 | 0,13% | 157,00 |
| 05.08.2026 | 62,54 | 62,74 | 61,74 | 62,32 | -0,42% | 167,00 |
| 04.08.2026 | 61,72 | 62,58 | 59,46 | 62,58 | 2,29% | 335,00 |
| 03.08.2026 | 62,00 | 62,76 | 60,86 | 61,18 | -1,58% | 126,00 |
| 31.07.2026 | 61,58 | 62,24 | 61,58 | 62,16 | 2,47% | 70,00 |
| 30.07.2026 | 61,66 | 61,66 | 60,66 | 60,66 | -2,16% | 960,00 |
| 29.07.2026 | 61,92 | 62,44 | 61,92 | 62,00 | 1,64% | 363,00 |
| 28.07.2026 | 62,78 | 63,38 | 61,00 | 61,00 | -2,31% | 1.150,00 |
| 27.07.2026 | 64,90 | 65,00 | 62,44 | 62,44 | -4,38% | 701,00 |
| 24.07.2026 | 66,66 | 66,66 | 65,30 | 65,30 | -0,34% | 118,00 |
| 23.07.2026 | 65,26 | 65,96 | 65,26 | 65,52 | 0,92% | 143,00 |
| 22.07.2026 | 64,92 | 64,92 | 64,92 | 64,92 | 0,40% | 76,00 |
| 21.07.2026 | 64,80 | 64,80 | 64,66 | 64,66 | 1,67% | 128,00 |
| 20.07.2026 | 63,90 | 63,90 | 63,60 | 63,60 | -0,19% | 125,00 |
| 17.07.2026 | 65,02 | 65,30 | 63,72 | 63,72 | -2,69% | 58,00 |
| 16.07.2026 | 65,48 | 65,48 | 65,48 | 65,48 | 0,28% | 31,00 |
| 15.07.2026 | 66,78 | 67,28 | 65,12 | 65,30 | -1,27% | 284,00 |
| 14.07.2026 | 65,70 | 66,14 | 65,70 | 66,14 | 0,00% | 89,00 |
| 13.07.2026 | 66,14 | 66,92 | 64,00 | 66,14 | 1,54% | 578,00 |
| 10.07.2026 | 66,46 | 66,46 | 65,14 | 65,14 | -1,51% | 58,00 |
| 09.07.2026 | 65,46 | 66,14 | 65,46 | 66,14 | 0,33% | 43,00 |
| 08.07.2026 | 65,96 | 67,14 | 65,18 | 65,92 | -0,27% | 939,00 |
| 07.07.2026 | 64,14 | 66,10 | 63,52 | 66,10 | 3,74% | 211,00 |
| 06.07.2026 | 64,34 | 64,68 | 63,72 | 63,72 | -0,90% | 1.205,00 |
| 03.07.2026 | 63,64 | 64,30 | 63,64 | 64,30 | 1,74% | 61,00 |
| 02.07.2026 | 64,04 | 64,22 | 63,10 | 63,20 | -1,10% | 890,00 |
| 01.07.2026 | 65,30 | 65,30 | 63,90 | 63,90 | -3,39% | 129,00 |
| 30.06.2026 | 65,66 | 66,14 | 65,60 | 66,14 | 0,88% | 164,00 |
| 29.06.2026 | 68,40 | 68,40 | 64,64 | 65,56 | -5,12% | 1.281,00 |
| 26.06.2026 | 68,30 | 69,10 | 67,80 | 69,10 | 1,62% | 579,00 |
| 25.06.2026 | 66,94 | 68,00 | 66,74 | 68,00 | 2,72% | 175,00 |
| 24.06.2026 | 66,94 | 66,94 | 65,94 | 66,20 | -0,57% | 1.456,00 |
| 23.06.2026 | 65,42 | 66,58 | 65,10 | 66,58 | 0,91% | 446,00 |
| 22.06.2026 | 64,34 | 65,98 | 63,92 | 65,98 | 3,91% | 267,00 |
| 19.06.2026 | 63,50 | 63,50 | 63,50 | 63,50 | 0,95% | 68,00 |
| 18.06.2026 | 61,84 | 63,00 | 61,20 | 62,90 | 2,61% | 465,00 |
| 17.06.2026 | 60,96 | 61,30 | 60,96 | 61,30 | -0,20% | 511,00 |
| 16.06.2026 | 61,46 | 61,78 | 60,86 | 61,42 | -0,68% | 425,00 |
| 15.06.2026 | 61,90 | 61,90 | 61,10 | 61,84 | -0,13% | 897,00 |