176,100€
0,95%
Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 171,90 | 171,90 | 171,90 | 171,90 | -1,46% | 19,00 |
| 19.12.2024 | 174,65 | 175,75 | 171,90 | 174,45 | -6,49% | 123,00 |
| 18.12.2024 | 186,55 | 186,55 | 186,55 | 186,55 | 0,84% | 12,00 |
| 17.12.2024 | 183,55 | 185,00 | 183,55 | 185,00 | -1,20% | 66,00 |
| 16.12.2024 | 186,75 | 187,45 | 186,75 | 187,25 | 1,96% | 39,00 |
| 13.12.2024 | 183,65 | 183,65 | 183,65 | 183,65 | 1,52% | 30,00 |
| 12.12.2024 | 180,90 | 180,90 | 180,90 | 180,90 | 2,15% | 3,00 |
| 11.12.2024 | 177,10 | 177,10 | 177,10 | 177,10 | -0,67% | 6,00 |
| 10.12.2024 | 179,70 | 179,70 | 178,15 | 178,30 | -1,44% | 19,00 |
| 09.12.2024 | 179,30 | 180,90 | 179,30 | 180,90 | 0,42% | 30,00 |
| 06.12.2024 | 173,35 | 180,15 | 172,10 | 180,15 | 2,94% | 54,00 |
| 05.12.2024 | 175,00 | 175,00 | 175,00 | 175,00 | -1,05% | 15,00 |
| 04.12.2024 | 175,10 | 176,85 | 175,10 | 176,85 | 1,99% | 39,00 |
| 03.12.2024 | 168,15 | 173,40 | 168,15 | 173,40 | 4,46% | 395,00 |
| 02.12.2024 | 164,15 | 166,00 | 164,15 | 166,00 | 2,25% | 18,00 |
| 29.11.2024 | 163,40 | 165,95 | 162,35 | 162,35 | -0,15% | 52,00 |
| 27.11.2024 | 166,75 | 166,75 | 162,55 | 162,60 | -2,37% | 196,00 |
| 26.11.2024 | 169,10 | 169,10 | 166,55 | 166,55 | -2,55% | 187,00 |
| 25.11.2024 | 165,95 | 172,05 | 164,65 | 170,90 | 3,89% | 425,00 |
| 22.11.2024 | 164,45 | 166,60 | 164,45 | 164,50 | 1,29% | 229,00 |
| 21.11.2024 | 166,95 | 166,95 | 161,65 | 162,40 | -1,13% | 498,00 |
| 20.11.2024 | 158,85 | 170,65 | 158,85 | 164,25 | 29,08% | 511,00 |
| 19.11.2024 | 127,25 | 127,25 | 127,25 | 127,25 | 0,67% | 80,00 |
| 18.11.2024 | 123,15 | 126,95 | 123,15 | 126,40 | 1,53% | 38,00 |
| 15.11.2024 | 123,60 | 124,50 | 122,85 | 124,50 | 0,32% | 48,00 |
| 14.11.2024 | 123,05 | 124,25 | 123,05 | 124,10 | 0,40% | 97,00 |
| 13.11.2024 | 123,50 | 124,20 | 123,50 | 123,60 | 1,64% | 260,00 |
| 12.11.2024 | 121,60 | 121,60 | 121,60 | 121,60 | -1,34% | 1,00 |
| 11.11.2024 | 123,25 | 123,25 | 123,25 | 123,25 | -0,36% | 32,00 |
| 07.11.2024 | 120,80 | 123,70 | 120,60 | 123,70 | 1,10% | 85,00 |
| 05.11.2024 | 122,35 | 122,35 | 122,35 | 122,35 | 1,28% | 68,00 |
| 04.11.2024 | 120,80 | 120,80 | 120,80 | 120,80 | -2,70% | 1,00 |
| 01.11.2024 | 124,90 | 124,95 | 124,15 | 124,15 | 2,43% | 83,00 |
| 31.10.2024 | 121,20 | 121,20 | 121,20 | 121,20 | -1,30% | 42,00 |
| 30.10.2024 | 122,05 | 122,80 | 120,10 | 122,80 | 0,41% | 167,00 |
| 29.10.2024 | 122,80 | 122,80 | 121,80 | 122,30 | -2,94% | 179,00 |
| 28.10.2024 | 125,40 | 126,00 | 125,40 | 126,00 | -1,14% | 38,00 |
| 25.10.2024 | 126,70 | 127,45 | 126,70 | 127,45 | -0,27% | 37,00 |
| 24.10.2024 | 127,80 | 127,80 | 127,80 | 127,80 | -1,54% | 1,00 |
| 23.10.2024 | 129,80 | 129,80 | 129,80 | 129,80 | 0,62% | 2,00 |
| 22.10.2024 | 129,00 | 129,00 | 129,00 | 129,00 | -4,80% | 10,00 |
| 17.10.2024 | 135,50 | 135,50 | 135,50 | 135,50 | -2,52% | 1,00 |
| 16.10.2024 | 136,50 | 139,00 | 135,65 | 139,00 | 0,87% | 192,00 |
| 15.10.2024 | 134,70 | 137,80 | 134,70 | 137,80 | 4,79% | 47,00 |
| 14.10.2024 | 131,50 | 131,50 | 131,50 | 131,50 | 0,46% | 4,00 |
| 10.10.2024 | 129,85 | 130,90 | 129,85 | 130,90 | -3,47% | 21,00 |
| 08.10.2024 | 135,60 | 135,60 | 135,60 | 135,60 | -0,55% | 2,00 |
| 07.10.2024 | 138,20 | 138,20 | 136,35 | 136,35 | -0,84% | 74,00 |
| 03.10.2024 | 137,50 | 137,50 | 137,50 | 137,50 | -0,15% | 50,00 |
| 02.10.2024 | 137,70 | 137,70 | 137,70 | 137,70 | 0,81% | 10,00 |
| 01.10.2024 | 139,60 | 139,60 | 136,60 | 136,60 | -1,16% | 8,00 |
| 30.09.2024 | 138,20 | 138,20 | 138,20 | 138,20 | 1,99% | 36,00 |
| 27.09.2024 | 136,00 | 136,00 | 135,50 | 135,50 | 1,01% | 47,00 |
| 26.09.2024 | 133,25 | 134,15 | 133,25 | 134,15 | -2,44% | 31,00 |
| 24.09.2024 | 137,50 | 137,50 | 137,50 | 137,50 | 2,61% | 1,00 |
| 23.09.2024 | 134,20 | 134,20 | 134,00 | 134,00 | -0,74% | 6,00 |
| 18.09.2024 | 131,75 | 135,00 | 131,75 | 135,00 | 3,73% | 279,00 |
| 17.09.2024 | 130,15 | 130,15 | 130,15 | 130,15 | -0,27% | 1,00 |
| 16.09.2024 | 130,30 | 130,50 | 130,30 | 130,50 | 8,61% | 13,00 |
| 10.09.2024 | 120,15 | 120,15 | 120,15 | 120,15 | -1,52% | 6,00 |
| 09.09.2024 | 118,90 | 122,00 | 118,90 | 122,00 | 3,26% | 34,00 |
| 06.09.2024 | 116,15 | 118,15 | 116,15 | 118,15 | 1,24% | 168,00 |
| 05.09.2024 | 116,70 | 116,70 | 116,70 | 116,70 | -0,89% | 2,00 |
| 04.09.2024 | 117,75 | 117,75 | 117,75 | 117,75 | -0,63% | 1,00 |
| 03.09.2024 | 120,95 | 120,95 | 118,50 | 118,50 | -2,55% | 60,00 |
| 02.09.2024 | 121,60 | 121,60 | 121,60 | 121,60 | -0,16% | 1,00 |
| 28.08.2024 | 121,80 | 121,80 | 121,80 | 121,80 | 3,26% | 10,00 |
| 23.08.2024 | 117,95 | 117,95 | 117,95 | 117,95 | 0,08% | 1,00 |
| 22.08.2024 | 116,95 | 117,85 | 116,95 | 117,85 | -7,02% | 129,00 |
| 21.08.2024 | 123,50 | 126,75 | 123,50 | 126,75 | 1,73% | 256,00 |
| 20.08.2024 | 124,35 | 124,60 | 124,35 | 124,60 | 0,24% | 104,00 |
| 19.08.2024 | 124,30 | 124,30 | 124,30 | 124,30 | -4,60% | 1,00 |
| 15.08.2024 | 126,75 | 130,30 | 126,75 | 130,30 | 3,29% | 95,00 |
| 14.08.2024 | 126,15 | 126,15 | 126,15 | 126,15 | -1,79% | 68,00 |
| 13.08.2024 | 128,45 | 128,45 | 128,45 | 128,45 | -0,39% | 80,00 |
| 09.08.2024 | 128,95 | 128,95 | 128,95 | 128,95 | 2,83% | 38,00 |
| 08.08.2024 | 125,40 | 125,40 | 125,40 | 125,40 | -2,53% | 32,00 |
| 07.08.2024 | 128,45 | 128,65 | 128,45 | 128,65 | 2,43% | 61,00 |
| 06.08.2024 | 124,05 | 125,60 | 124,05 | 125,60 | 2,57% | 41,00 |
| 05.08.2024 | 126,00 | 126,00 | 118,45 | 122,45 | -2,00% | 367,00 |
| 02.08.2024 | 132,80 | 132,80 | 124,95 | 124,95 | -5,56% | 55,00 |
| 01.08.2024 | 143,55 | 143,55 | 132,30 | 132,30 | -8,76% | 46,00 |
| 31.07.2024 | 137,65 | 145,00 | 137,65 | 145,00 | 4,43% | 658,00 |
| 25.07.2024 | 136,45 | 138,85 | 136,45 | 138,85 | -0,14% | 60,00 |
| 24.07.2024 | 142,70 | 142,70 | 139,05 | 139,05 | -2,39% | 95,00 |
| 23.07.2024 | 140,10 | 142,45 | 140,10 | 142,45 | 4,94% | 9,00 |
| 22.07.2024 | 134,65 | 135,75 | 134,65 | 135,75 | -8,31% | 73,00 |
| 17.07.2024 | 148,05 | 148,05 | 148,05 | 148,05 | -1,60% | 28,00 |
| 16.07.2024 | 141,70 | 150,45 | 141,55 | 150,45 | 4,23% | 67,00 |
| 15.07.2024 | 146,55 | 146,55 | 144,35 | 144,35 | -1,20% | 127,00 |
| 12.07.2024 | 140,95 | 146,80 | 137,50 | 146,10 | 3,99% | 196,00 |
| 11.07.2024 | 133,00 | 140,50 | 133,00 | 140,50 | 5,48% | 307,00 |
| 10.07.2024 | 133,20 | 133,20 | 133,20 | 133,20 | 0,95% | 8,00 |
| 09.07.2024 | 132,00 | 134,70 | 131,95 | 131,95 | -49,87% | 37,00 |
| 08.07.2024 | 259,20 | 265,60 | 257,20 | 263,20 | -0,23% | 71,00 |
| 03.07.2024 | 260,90 | 263,80 | 260,90 | 263,80 | 2,73% | 44,00 |
| 02.07.2024 | 256,40 | 258,90 | 256,40 | 256,80 | -0,85% | 68,00 |
| 01.07.2024 | 263,70 | 264,10 | 259,00 | 259,00 | -3,57% | 72,00 |
| 28.06.2024 | 268,60 | 268,60 | 268,60 | 268,60 | -3,31% | 31,00 |
| 27.06.2024 | 277,80 | 277,80 | 277,80 | 277,80 | 1,02% | 1,00 |