162,450€
4,40%
Echtzeit-Aktienkurs Williams-Sonoma
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 161,95 | 161,95 | 161,95 | 161,95 | 4,08% | 1,00 |
| 09.03.2026 | 159,85 | 159,85 | 152,80 | 155,60 | -3,64% | 23,00 |
| 06.03.2026 | 166,90 | 167,08 | 158,40 | 161,48 | -3,00% | - |
| 05.03.2026 | 168,58 | 170,50 | 166,10 | 166,48 | -2,65% | - |
| 04.03.2026 | 171,27 | 174,80 | 170,00 | 171,00 | 0,62% | - |
| 03.03.2026 | 169,95 | 169,95 | 169,95 | 169,95 | 0,06% | 1,00 |
| 02.03.2026 | 173,60 | 173,60 | 166,65 | 169,85 | -2,89% | 54,00 |
| 27.02.2026 | 178,10 | 178,70 | 172,65 | 174,90 | -1,85% | - |
| 26.02.2026 | 177,25 | 178,60 | 177,25 | 178,20 | 2,47% | 129,00 |
| 25.02.2026 | 177,08 | 178,15 | 172,65 | 173,90 | -1,39% | - |
| 24.02.2026 | 176,35 | 176,35 | 176,35 | 176,35 | -0,34% | 10,00 |
| 23.02.2026 | 178,30 | 178,30 | 176,95 | 176,95 | -1,09% | 2,00 |
| 20.02.2026 | 178,90 | 178,90 | 178,90 | 178,90 | 0,76% | 1,00 |
| 19.02.2026 | 180,90 | 180,90 | 177,55 | 177,55 | -2,20% | 65,00 |
| 18.02.2026 | 179,15 | 183,18 | 177,88 | 181,55 | 3,39% | - |
| 17.02.2026 | 175,60 | 175,60 | 175,60 | 175,60 | -3,60% | 4,00 |
| 16.02.2026 | 182,15 | 182,15 | 182,15 | 182,15 | 2,10% | 1,00 |
| 13.02.2026 | 178,40 | 178,40 | 178,40 | 178,40 | -1,49% | 6,00 |
| 11.02.2026 | 181,60 | 183,40 | 181,10 | 181,10 | -1,04% | 58,00 |
| 09.02.2026 | 185,95 | 186,15 | 183,00 | 183,00 | 0,22% | 93,00 |
| 06.02.2026 | 180,95 | 182,60 | 180,95 | 182,60 | 2,90% | 34,00 |
| 05.02.2026 | 180,40 | 180,40 | 177,45 | 177,45 | -1,77% | 64,00 |
| 04.02.2026 | 183,85 | 184,25 | 180,65 | 180,65 | 0,00% | 38,00 |
| 03.02.2026 | 180,65 | 180,65 | 180,65 | 180,65 | 4,63% | 20,00 |
| 02.02.2026 | 172,20 | 176,00 | 172,20 | 172,65 | 0,73% | 3,00 |
| 30.01.2026 | 171,80 | 171,80 | 170,60 | 171,40 | 0,06% | 52,00 |
| 26.01.2026 | 172,00 | 172,00 | 171,30 | 171,30 | -3,79% | 14,00 |
| 23.01.2026 | 178,35 | 178,35 | 175,50 | 178,05 | 1,08% | 4,00 |
| 20.01.2026 | 176,65 | 176,65 | 176,15 | 176,15 | -2,73% | 60,00 |
| 19.01.2026 | 181,10 | 181,10 | 181,10 | 181,10 | 0,14% | 1,00 |
| 16.01.2026 | 181,30 | 181,30 | 180,85 | 180,85 | 2,12% | 32,00 |
| 15.01.2026 | 178,20 | 178,20 | 177,10 | 177,10 | 0,68% | 4,00 |
| 14.01.2026 | 177,40 | 178,65 | 175,90 | 175,90 | -2,90% | 12,00 |
| 13.01.2026 | 177,05 | 181,15 | 177,05 | 181,15 | 4,53% | 2,00 |
| 12.01.2026 | 172,30 | 173,30 | 172,30 | 173,30 | 2,15% | 9,00 |
| 09.01.2026 | 169,65 | 169,65 | 169,65 | 169,65 | -0,21% | 14,00 |
| 08.01.2026 | 163,40 | 170,00 | 163,40 | 170,00 | 3,31% | 151,00 |
| 07.01.2026 | 168,95 | 169,45 | 164,55 | 164,55 | -1,29% | 93,00 |
| 06.01.2026 | 162,00 | 166,70 | 162,00 | 166,70 | 0,88% | 28,00 |
| 05.01.2026 | 160,25 | 165,25 | 160,25 | 165,25 | 5,66% | 69,00 |
| 02.01.2026 | 151,50 | 159,80 | 151,50 | 156,40 | -1,29% | 51,00 |
| 30.12.2025 | 158,45 | 158,45 | 158,45 | 158,45 | -0,47% | 17,00 |
| 29.12.2025 | 159,20 | 159,20 | 159,20 | 159,20 | -0,19% | 25,00 |
| 23.12.2025 | 163,15 | 163,15 | 159,50 | 159,50 | -1,79% | 11,00 |
| 22.12.2025 | 162,40 | 162,40 | 162,40 | 162,40 | 0,78% | 10,00 |
| 19.12.2025 | 161,15 | 161,15 | 161,15 | 161,15 | -1,77% | 15,00 |
| 18.12.2025 | 162,00 | 164,05 | 162,00 | 164,05 | 3,83% | 50,00 |
| 16.12.2025 | 156,65 | 158,00 | 156,65 | 158,00 | -1,80% | 2,00 |
| 15.12.2025 | 159,65 | 160,90 | 159,65 | 160,90 | 1,26% | 7,00 |
| 11.12.2025 | 158,90 | 158,90 | 158,90 | 158,90 | 3,86% | 4,00 |
| 09.12.2025 | 153,60 | 153,60 | 153,00 | 153,00 | 0,03% | 2,00 |
| 08.12.2025 | 154,55 | 154,55 | 152,95 | 152,95 | -1,61% | 3,00 |
| 05.12.2025 | 155,45 | 155,45 | 155,45 | 155,45 | 1,63% | 20,00 |
| 03.12.2025 | 152,95 | 152,95 | 152,95 | 152,95 | -2,21% | 4,00 |
| 02.12.2025 | 157,55 | 157,55 | 156,40 | 156,40 | -0,89% | 2,00 |
| 01.12.2025 | 154,95 | 157,80 | 153,15 | 157,80 | 4,75% | 34,00 |
| 24.11.2025 | 152,00 | 152,00 | 150,65 | 150,65 | -2,33% | 2,00 |
| 20.11.2025 | 154,25 | 154,25 | 154,25 | 154,25 | 0,19% | 15,00 |
| 19.11.2025 | 155,75 | 155,75 | 153,95 | 153,95 | -0,68% | 21,00 |
| 18.11.2025 | 155,00 | 155,00 | 155,00 | 155,00 | -1,77% | 20,00 |
| 17.11.2025 | 157,85 | 157,85 | 156,15 | 157,80 | -1,00% | 107,00 |
| 14.11.2025 | 160,40 | 160,40 | 159,40 | 159,40 | -0,75% | 107,00 |
| 13.11.2025 | 160,60 | 160,60 | 160,60 | 160,60 | -3,31% | 7,00 |
| 12.11.2025 | 164,95 | 166,10 | 164,95 | 166,10 | 0,45% | 6,00 |
| 11.11.2025 | 165,35 | 165,35 | 165,35 | 165,35 | -2,79% | 37,00 |
| 10.11.2025 | 170,10 | 170,10 | 170,10 | 170,10 | 2,38% | 15,00 |
| 07.11.2025 | 167,60 | 167,60 | 166,15 | 166,15 | -2,29% | 3,00 |
| 06.11.2025 | 170,05 | 170,05 | 170,05 | 170,05 | -2,19% | 2,00 |
| 05.11.2025 | 168,45 | 173,85 | 168,45 | 173,85 | 2,90% | 14,00 |
| 04.11.2025 | 166,30 | 168,95 | 166,30 | 168,95 | 1,47% | 14,00 |
| 03.11.2025 | 169,10 | 169,10 | 166,50 | 166,50 | -2,43% | 8,00 |
| 31.10.2025 | 172,15 | 172,15 | 170,65 | 170,65 | -1,90% | 71,00 |
| 30.10.2025 | 173,95 | 173,95 | 173,95 | 173,95 | 5,30% | 7,00 |
| 27.10.2025 | 165,20 | 165,20 | 165,20 | 165,20 | 0,15% | 1,00 |
| 24.10.2025 | 164,95 | 164,95 | 164,95 | 164,95 | 3,09% | 1,00 |
| 23.10.2025 | 162,15 | 162,15 | 160,00 | 160,00 | -1,66% | 92,00 |
| 21.10.2025 | 162,70 | 162,70 | 162,70 | 162,70 | 0,00% | 2,00 |
| 20.10.2025 | 159,90 | 162,75 | 158,70 | 162,70 | 1,88% | 37,00 |
| 17.10.2025 | 157,45 | 159,70 | 157,45 | 159,70 | 0,03% | 42,00 |
| 16.10.2025 | 159,65 | 159,65 | 159,65 | 159,65 | -3,65% | 40,00 |
| 15.10.2025 | 165,70 | 165,70 | 165,70 | 165,70 | 1,44% | 2,00 |
| 14.10.2025 | 163,35 | 163,35 | 163,35 | 163,35 | 0,43% | 1,00 |
| 13.10.2025 | 157,55 | 164,20 | 157,55 | 162,65 | 1,09% | 38,00 |
| 10.10.2025 | 165,15 | 165,15 | 160,90 | 160,90 | -1,92% | 27,00 |
| 09.10.2025 | 163,90 | 164,05 | 163,25 | 164,05 | -0,24% | 4,00 |
| 08.10.2025 | 164,45 | 164,45 | 164,45 | 164,45 | 0,77% | 3,00 |
| 07.10.2025 | 168,25 | 168,25 | 162,65 | 163,20 | -2,97% | 4,00 |
| 06.10.2025 | 168,20 | 168,20 | 168,20 | 168,20 | -2,77% | 1,00 |
| 03.10.2025 | 171,70 | 173,00 | 171,70 | 173,00 | 4,56% | 19,00 |
| 01.10.2025 | 165,90 | 166,40 | 165,45 | 165,45 | 0,67% | 82,00 |
| 30.09.2025 | 162,50 | 164,35 | 162,45 | 164,35 | 0,55% | 64,00 |
| 29.09.2025 | 165,85 | 165,85 | 163,45 | 163,45 | -4,22% | 88,00 |
| 26.09.2025 | 168,15 | 170,65 | 168,15 | 170,65 | 0,98% | 72,00 |
| 25.09.2025 | 170,10 | 170,10 | 169,00 | 169,00 | -0,56% | 7,00 |
| 24.09.2025 | 169,80 | 169,95 | 169,80 | 169,95 | 0,95% | 80,00 |
| 23.09.2025 | 169,55 | 169,55 | 168,35 | 168,35 | 1,14% | 2,00 |
| 22.09.2025 | 166,45 | 166,45 | 166,45 | 166,45 | -0,83% | 1,00 |
| 19.09.2025 | 167,85 | 167,85 | 167,85 | 167,85 | 0,18% | 1,00 |
| 17.09.2025 | 167,55 | 167,55 | 167,55 | 167,55 | -1,93% | 1,00 |
| 16.09.2025 | 169,85 | 170,85 | 169,75 | 170,85 | 0,80% | 37,00 |