170,975€
-1,17%
Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 170,63 | 171,25 | 170,27 | 171,02 | -1,14% | - |
| 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 |
| 28.07.2025 | 156,00 | 156,00 | 156,00 | 156,00 | 1,10% | 8,00 |
| 25.07.2025 | 154,70 | 154,70 | 154,30 | 154,30 | 2,76% | 22,00 |
| 22.07.2025 | 150,90 | 150,90 | 150,15 | 150,15 | 2,56% | 17,00 |
| 18.07.2025 | 146,40 | 146,40 | 146,40 | 146,40 | 3,10% | 3,00 |
| 16.07.2025 | 140,00 | 142,00 | 140,00 | 142,00 | -1,35% | 2,00 |
| 15.07.2025 | 146,45 | 146,45 | 143,90 | 143,95 | -2,17% | 104,00 |
| 14.07.2025 | 149,55 | 149,55 | 147,15 | 147,15 | -3,16% | 25,00 |
| 10.07.2025 | 151,95 | 151,95 | 151,95 | 151,95 | 4,72% | 2,00 |
| 09.07.2025 | 145,10 | 145,10 | 145,10 | 145,10 | 0,17% | 18,00 |
| 07.07.2025 | 147,40 | 147,40 | 144,55 | 144,85 | 0,94% | 5,00 |
| 02.07.2025 | 143,50 | 143,50 | 143,50 | 143,50 | 3,05% | 1,00 |
| 01.07.2025 | 139,00 | 140,00 | 138,95 | 139,25 | 0,32% | 6,00 |
| 30.06.2025 | 140,30 | 140,30 | 138,80 | 138,80 | 2,32% | 15,00 |
| 25.06.2025 | 135,65 | 135,65 | 135,65 | 135,65 | 0,18% | 1,00 |
| 24.06.2025 | 135,40 | 135,40 | 135,40 | 135,40 | -1,99% | 72,00 |
| 23.06.2025 | 138,15 | 138,15 | 138,15 | 138,15 | -1,71% | 1,00 |
| 20.06.2025 | 140,35 | 140,55 | 140,35 | 140,55 | 0,07% | 106,00 |
| 18.06.2025 | 140,20 | 140,45 | 140,20 | 140,45 | 3,16% | 8,00 |
| 17.06.2025 | 135,40 | 136,15 | 134,90 | 136,15 | 1,57% | 98,00 |
| 16.06.2025 | 134,05 | 134,05 | 134,05 | 134,05 | -2,86% | 3,00 |
| 13.06.2025 | 138,00 | 138,00 | 138,00 | 138,00 | -1,00% | 100,00 |
| 11.06.2025 | 138,50 | 139,40 | 138,50 | 139,40 | 2,01% | 39,00 |
| 10.06.2025 | 136,65 | 136,65 | 136,65 | 136,65 | -1,44% | 1,00 |
| 09.06.2025 | 138,65 | 138,65 | 138,65 | 138,65 | -0,40% | 2,00 |
| 06.06.2025 | 139,20 | 139,20 | 139,20 | 139,20 | -0,32% | 34,00 |
| 05.06.2025 | 139,65 | 139,65 | 139,65 | 139,65 | -1,06% | 73,00 |
| 04.06.2025 | 142,35 | 142,35 | 141,15 | 141,15 | 2,62% | 15,00 |
| 02.06.2025 | 141,35 | 141,35 | 136,00 | 137,55 | -1,57% | 6,00 |
| 26.05.2025 | 139,45 | 139,75 | 139,45 | 139,75 | -0,68% | 3,00 |
| 23.05.2025 | 142,20 | 142,20 | 140,65 | 140,70 | -1,30% | 126,00 |
| 22.05.2025 | 147,75 | 148,80 | 142,55 | 142,55 | -8,56% | 123,00 |
| 20.05.2025 | 155,90 | 155,90 | 155,90 | 155,90 | 1,63% | 2,00 |
| 19.05.2025 | 152,90 | 153,40 | 150,60 | 153,40 | -1,95% | 371,00 |
| 16.05.2025 | 153,75 | 156,45 | 153,75 | 156,45 | 2,42% | 155,00 |
| 15.05.2025 | 152,75 | 152,75 | 152,75 | 152,75 | -1,55% | 6,00 |
| 14.05.2025 | 156,55 | 157,15 | 155,15 | 155,15 | -1,34% | 93,00 |
| 12.05.2025 | 157,25 | 157,25 | 157,25 | 157,25 | 12,24% | 15,00 |
| 08.05.2025 | 140,10 | 140,10 | 140,10 | 140,10 | 2,23% | 1,00 |
| 07.05.2025 | 137,05 | 137,05 | 137,05 | 137,05 | -2,25% | 1,00 |
| 05.05.2025 | 141,40 | 141,50 | 140,20 | 140,20 | -0,95% | 72,00 |
| 02.05.2025 | 137,95 | 141,55 | 137,90 | 141,55 | 7,48% | 159,00 |
| 30.04.2025 | 133,30 | 133,30 | 131,70 | 131,70 | -0,57% | 59,00 |
| 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 |