172,700€
-1,96%
Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.09.2025 | 168,70 | 169,60 | 167,85 | 169,50 | -1,51% | 89,00 |
| 10.09.2025 | 172,10 | 172,10 | 172,10 | 172,10 | -0,23% | 15,00 |
| 09.09.2025 | 172,50 | 172,50 | 172,50 | 172,50 | 0,29% | 2,00 |
| 08.09.2025 | 173,50 | 174,15 | 172,00 | 172,00 | -1,12% | 6,00 |
| 05.09.2025 | 173,65 | 173,95 | 173,65 | 173,95 | 0,23% | 64,00 |
| 04.09.2025 | 173,55 | 173,55 | 173,55 | 173,55 | 5,12% | 44,00 |
| 03.09.2025 | 165,10 | 165,10 | 165,10 | 165,10 | 3,03% | 4,00 |
| 02.09.2025 | 160,25 | 160,25 | 160,25 | 160,25 | -0,53% | 1,00 |
| 01.09.2025 | 161,20 | 161,20 | 161,10 | 161,10 | -3,50% | 2,00 |
| 27.08.2025 | 171,05 | 171,60 | 166,95 | 166,95 | -2,88% | 67,00 |
| 26.08.2025 | 170,00 | 171,90 | 170,00 | 171,90 | 2,47% | 4,00 |
| 25.08.2025 | 162,80 | 168,95 | 162,80 | 167,75 | -0,18% | 17,00 |
| 21.08.2025 | 168,05 | 168,05 | 168,05 | 168,05 | -1,73% | 2,00 |
| 20.08.2025 | 171,80 | 171,80 | 171,00 | 171,00 | -0,81% | 5,00 |
| 18.08.2025 | 172,60 | 172,60 | 172,40 | 172,40 | -2,24% | 110,00 |
| 15.08.2025 | 177,80 | 177,80 | 176,35 | 176,35 | 0,14% | 5,00 |
| 14.08.2025 | 179,45 | 179,45 | 176,10 | 176,10 | 1,65% | 47,00 |
| 12.08.2025 | 173,25 | 173,25 | 173,25 | 173,25 | 1,38% | 29,00 |
| 11.08.2025 | 170,45 | 170,90 | 170,45 | 170,90 | -0,47% | 24,00 |
| 08.08.2025 | 171,05 | 171,70 | 170,45 | 171,70 | -3,08% | 198,00 |
| 07.08.2025 | 172,70 | 177,15 | 172,70 | 177,15 | 0,94% | 31,00 |
| 06.08.2025 | 175,50 | 175,50 | 175,50 | 175,50 | 1,04% | 46,00 |
| 05.08.2025 | 174,60 | 175,10 | 173,15 | 173,70 | 1,31% | 131,00 |
| 04.08.2025 | 171,45 | 171,45 | 171,45 | 171,45 | 8,82% | 14,00 |
| 01.08.2025 | 163,00 | 163,00 | 157,55 | 157,55 | -5,52% | 3,00 |
| 30.07.2025 | 161,65 | 166,75 | 161,60 | 166,75 | 3,48% | 77,00 |
| 29.07.2025 | 163,90 | 163,90 | 160,65 | 161,15 | 3,30% | 137,00 |