133,100€
4,72%
Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 134,60 | 135,50 | 132,45 | 132,45 | 4,21% | 115,00 |
| 24.04.2025 | 127,10 | 127,10 | 127,10 | 127,10 | -0,04% | 1,00 |
| 23.04.2025 | 126,50 | 127,15 | 126,50 | 127,15 | 0,28% | 10,00 |
| 22.04.2025 | 120,15 | 126,80 | 120,15 | 126,80 | 4,36% | 94,00 |
| 17.04.2025 | 122,00 | 122,00 | 121,10 | 121,50 | 0,50% | 5,00 |
| 16.04.2025 | 125,05 | 125,05 | 120,90 | 120,90 | -5,44% | 58,00 |
| 15.04.2025 | 128,80 | 128,80 | 127,85 | 127,85 | -3,55% | 36,00 |
| 14.04.2025 | 132,00 | 132,55 | 131,30 | 132,55 | -4,43% | 46,00 |
| 10.04.2025 | 144,80 | 144,80 | 138,70 | 138,70 | 14,06% | 62,00 |
| 09.04.2025 | 121,40 | 121,60 | 121,40 | 121,60 | -11,82% | 42,00 |
| 08.04.2025 | 134,85 | 137,90 | 134,85 | 137,90 | 6,12% | 35,00 |
| 07.04.2025 | 124,40 | 129,95 | 124,40 | 129,95 | -1,55% | 12,00 |
| 04.04.2025 | 125,60 | 132,00 | 120,15 | 132,00 | 4,64% | 234,00 |
| 03.04.2025 | 133,65 | 133,65 | 121,85 | 126,15 | -13,92% | 132,00 |
| 02.04.2025 | 146,55 | 146,55 | 146,55 | 146,55 | -1,51% | 1,00 |
| 01.04.2025 | 146,60 | 148,80 | 146,60 | 148,80 | 2,83% | 5,00 |
| 31.03.2025 | 144,90 | 146,30 | 143,85 | 144,70 | -1,87% | 79,00 |
| 28.03.2025 | 151,45 | 151,45 | 147,45 | 147,45 | -2,80% | 44,00 |
| 27.03.2025 | 151,70 | 151,70 | 151,70 | 151,70 | -0,85% | 4,00 |
| 26.03.2025 | 154,20 | 154,20 | 153,00 | 153,00 | -2,70% | 26,00 |
| 25.03.2025 | 157,25 | 157,25 | 157,25 | 157,25 | 0,26% | 1,00 |
| 24.03.2025 | 152,75 | 156,85 | 152,75 | 156,85 | 3,84% | 411,00 |
| 21.03.2025 | 149,10 | 151,25 | 149,10 | 151,05 | 4,50% | 940,00 |
| 19.03.2025 | 158,55 | 171,60 | 141,10 | 144,55 | -9,57% | 100,00 |
| 18.03.2025 | 159,80 | 159,85 | 159,80 | 159,85 | 1,01% | 37,00 |
| 17.03.2025 | 153,85 | 159,70 | 152,60 | 158,25 | 4,01% | 279,00 |
| 14.03.2025 | 152,15 | 152,15 | 152,15 | 152,15 | -2,90% | 10,00 |
| 13.03.2025 | 161,35 | 161,35 | 156,70 | 156,70 | -2,94% | 45,00 |
| 12.03.2025 | 164,30 | 166,05 | 161,45 | 161,45 | 1,57% | 19,00 |
| 11.03.2025 | 165,80 | 165,80 | 158,95 | 158,95 | -7,16% | 105,00 |
| 10.03.2025 | 179,00 | 179,00 | 171,20 | 171,20 | 0,44% | 71,00 |
| 07.03.2025 | 168,95 | 170,45 | 167,00 | 170,45 | -0,79% | 27,00 |
| 06.03.2025 | 170,95 | 171,80 | 170,95 | 171,80 | 1,36% | 26,00 |
| 05.03.2025 | 172,95 | 172,95 | 169,50 | 169,50 | -3,39% | 78,00 |
| 04.03.2025 | 178,20 | 178,20 | 168,90 | 175,45 | -2,12% | 150,00 |
| 03.03.2025 | 187,65 | 187,65 | 179,25 | 179,25 | -4,25% | 6,00 |
| 28.02.2025 | 186,00 | 187,20 | 186,00 | 187,20 | 0,89% | 7,00 |
| 27.02.2025 | 190,55 | 191,55 | 185,55 | 185,55 | -2,93% | 44,00 |
| 26.02.2025 | 188,30 | 191,15 | 188,30 | 191,15 | 3,18% | 38,00 |
| 25.02.2025 | 185,25 | 185,40 | 184,80 | 185,25 | -0,86% | 26,00 |
| 24.02.2025 | 187,95 | 187,95 | 185,65 | 186,85 | -1,19% | 24,00 |
| 21.02.2025 | 199,85 | 201,10 | 187,75 | 189,10 | -4,74% | 218,00 |
| 20.02.2025 | 198,50 | 198,50 | 198,50 | 198,50 | -4,38% | 50,00 |
| 19.02.2025 | 207,60 | 207,60 | 207,60 | 207,60 | 2,47% | 10,00 |
| 18.02.2025 | 205,30 | 205,40 | 202,60 | 202,60 | -1,51% | 55,00 |
| 17.02.2025 | 205,70 | 205,70 | 205,70 | 205,70 | 1,48% | 5,00 |
| 14.02.2025 | 202,80 | 202,80 | 202,70 | 202,70 | 3,90% | 31,00 |
| 13.02.2025 | 195,10 | 195,10 | 195,10 | 195,10 | -0,23% | 100,00 |
| 12.02.2025 | 197,20 | 197,20 | 194,90 | 195,55 | -2,27% | 35,00 |
| 11.02.2025 | 201,90 | 201,90 | 200,10 | 200,10 | -1,14% | 60,00 |
| 10.02.2025 | 200,50 | 202,40 | 200,50 | 202,40 | 0,95% | 57,00 |
| 07.02.2025 | 203,60 | 203,60 | 199,95 | 200,50 | -1,96% | 30,00 |
| 06.02.2025 | 204,50 | 204,50 | 204,50 | 204,50 | 1,84% | 25,00 |
| 05.02.2025 | 200,40 | 200,80 | 200,40 | 200,80 | -0,15% | 13,00 |
| 04.02.2025 | 198,30 | 201,10 | 198,30 | 201,10 | 1,11% | 127,00 |
| 03.02.2025 | 202,10 | 205,20 | 197,50 | 198,90 | -2,88% | 201,00 |
| 31.01.2025 | 210,60 | 211,40 | 204,80 | 204,80 | -1,92% | 88,00 |
| 30.01.2025 | 210,10 | 210,10 | 208,80 | 208,80 | 0,05% | 6,00 |
| 29.01.2025 | 207,60 | 208,70 | 207,60 | 208,70 | 4,04% | 49,00 |
| 27.01.2025 | 203,30 | 203,30 | 199,90 | 200,60 | -1,62% | 122,00 |
| 24.01.2025 | 201,30 | 204,20 | 201,00 | 203,90 | 0,79% | 15,00 |
| 23.01.2025 | 204,50 | 204,50 | 202,30 | 202,30 | -0,44% | 5,00 |
| 22.01.2025 | 204,60 | 204,60 | 203,20 | 203,20 | 0,49% | 85,00 |
| 21.01.2025 | 197,05 | 202,20 | 197,05 | 202,20 | 2,38% | 81,00 |
| 20.01.2025 | 197,50 | 197,50 | 197,50 | 197,50 | -0,53% | 5,00 |
| 17.01.2025 | 192,70 | 198,55 | 192,70 | 198,55 | 2,56% | 57,00 |
| 16.01.2025 | 192,30 | 193,60 | 192,30 | 193,60 | 0,13% | 39,00 |
| 15.01.2025 | 187,65 | 193,35 | 187,65 | 193,35 | 3,01% | 69,00 |
| 14.01.2025 | 192,95 | 192,95 | 187,70 | 187,70 | -1,86% | 102,00 |
| 13.01.2025 | 192,00 | 192,00 | 188,30 | 191,25 | 0,82% | 321,00 |
| 10.01.2025 | 189,20 | 189,70 | 189,20 | 189,70 | 0,05% | 555,00 |
| 09.01.2025 | 189,50 | 190,50 | 189,50 | 189,60 | 0,85% | 90,00 |
| 08.01.2025 | 188,90 | 188,90 | 188,00 | 188,00 | -1,88% | 35,00 |
| 07.01.2025 | 192,95 | 193,55 | 191,60 | 191,60 | 0,31% | 61,00 |
| 06.01.2025 | 186,25 | 191,00 | 186,25 | 191,00 | 5,03% | 30,00 |
| 03.01.2025 | 183,10 | 183,10 | 181,85 | 181,85 | 0,17% | 4,00 |
| 02.01.2025 | 179,75 | 183,05 | 177,60 | 181,55 | 1,74% | 21,00 |
| 30.12.2024 | 178,45 | 178,45 | 178,45 | 178,45 | 0,65% | 6,00 |
| 23.12.2024 | 177,30 | 177,30 | 177,30 | 177,30 | 3,14% | 2,00 |
| 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 |