130,375€
-0,10%
Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2024 | 130,50 | 130,60 | 130,33 | 130,38 | -0,10% | - |
| 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 |
| 25.06.2024 | 288,00 | 288,00 | 275,00 | 275,00 | -2,76% | 94,00 |
| 24.06.2024 | 284,30 | 284,30 | 282,00 | 282,80 | 1,54% | 17,00 |
| 21.06.2024 | 282,00 | 282,00 | 277,50 | 278,50 | -6,73% | 40,00 |
| 20.06.2024 | 300,80 | 301,20 | 298,60 | 298,60 | -0,10% | 13,00 |
| 19.06.2024 | 298,80 | 298,90 | 298,80 | 298,90 | 1,70% | 20,00 |
| 18.06.2024 | 283,50 | 293,90 | 283,50 | 293,90 | 3,85% | 12,00 |
| 17.06.2024 | 283,00 | 283,00 | 283,00 | 283,00 | -3,08% | 1,00 |
| 14.06.2024 | 299,00 | 299,00 | 292,00 | 292,00 | -1,12% | 62,00 |
| 13.06.2024 | 286,00 | 295,30 | 286,00 | 295,30 | 5,31% | 15,00 |
| 12.06.2024 | 280,40 | 280,40 | 280,40 | 280,40 | 2,30% | 39,00 |
| 11.06.2024 | 274,40 | 275,30 | 274,00 | 274,10 | -0,76% | 99,00 |
| 10.06.2024 | 270,60 | 276,20 | 270,50 | 276,20 | 1,69% | 94,00 |
| 07.06.2024 | 271,60 | 273,30 | 271,30 | 271,60 | 0,52% | 170,00 |
| 06.06.2024 | 272,90 | 272,90 | 270,20 | 270,20 | 5,14% | 148,00 |
| 04.06.2024 | 271,60 | 271,60 | 256,40 | 257,00 | -4,46% | 223,00 |
| 03.06.2024 | 271,40 | 271,40 | 269,00 | 269,00 | 0,49% | 23,00 |
| 31.05.2024 | 267,40 | 268,00 | 264,10 | 267,70 | 0,41% | 264,00 |
| 30.05.2024 | 264,30 | 266,60 | 264,30 | 266,60 | 1,87% | 42,00 |
| 29.05.2024 | 261,70 | 261,70 | 261,70 | 261,70 | 0,46% | 4,00 |
| 28.05.2024 | 265,00 | 266,00 | 260,50 | 260,50 | -1,29% | 111,00 |
| 24.05.2024 | 261,50 | 263,90 | 261,50 | 263,90 | 2,01% | 28,00 |
| 23.05.2024 | 260,80 | 260,80 | 258,70 | 258,70 | -0,19% | 27,00 |
| 22.05.2024 | 291,20 | 313,70 | 259,20 | 259,20 | -9,78% | 208,00 |
| 20.05.2024 | 287,30 | 287,30 | 287,30 | 287,30 | -0,17% | 4,00 |
| 17.05.2024 | 287,30 | 287,80 | 287,30 | 287,80 | -2,41% | 8,00 |
| 15.05.2024 | 293,90 | 294,90 | 293,90 | 294,90 | 0,51% | 6,00 |
| 14.05.2024 | 290,60 | 293,40 | 290,60 | 293,40 | -0,20% | 37,00 |
| 13.05.2024 | 295,30 | 295,30 | 294,00 | 294,00 | -1,21% | 24,00 |
| 10.05.2024 | 297,60 | 297,60 | 297,60 | 297,60 | 1,92% | 20,00 |
| 09.05.2024 | 282,50 | 292,00 | 281,10 | 292,00 | 3,91% | 95,00 |
| 08.05.2024 | 281,50 | 281,50 | 281,00 | 281,00 | -2,57% | 13,00 |
| 07.05.2024 | 287,60 | 288,40 | 285,50 | 288,40 | 0,98% | 36,00 |
| 06.05.2024 | 282,50 | 287,00 | 282,40 | 285,60 | 0,56% | 58,00 |
| 03.05.2024 | 284,80 | 284,80 | 284,00 | 284,00 | 5,58% | 35,00 |
| 02.05.2024 | 265,20 | 269,00 | 265,20 | 269,00 | -0,30% | 74,00 |
| 30.04.2024 | 265,80 | 269,90 | 265,80 | 269,80 | 2,31% | 33,00 |
| 25.04.2024 | 264,70 | 264,70 | 263,70 | 263,70 | -0,86% | 3,00 |
| 24.04.2024 | 267,60 | 268,00 | 266,00 | 266,00 | 1,03% | 30,00 |
| 23.04.2024 | 263,30 | 263,30 | 263,30 | 263,30 | 0,50% | 1,00 |
| 22.04.2024 | 262,00 | 262,00 | 262,00 | 262,00 | -1,54% | 1,00 |
| 18.04.2024 | 262,80 | 266,10 | 262,80 | 266,10 | 0,42% | 5,00 |
| 17.04.2024 | 265,00 | 265,00 | 265,00 | 265,00 | 0,53% | 10,00 |
| 16.04.2024 | 268,50 | 269,30 | 263,60 | 263,60 | -3,69% | 271,00 |
| 15.04.2024 | 273,70 | 273,70 | 273,70 | 273,70 | 0,48% | 2,00 |
| 12.04.2024 | 275,40 | 277,60 | 271,20 | 272,40 | -0,29% | 117,00 |
| 11.04.2024 | 274,10 | 274,10 | 273,20 | 273,20 | 0,33% | 28,00 |
| 10.04.2024 | 275,30 | 277,00 | 272,30 | 272,30 | -4,32% | 33,00 |
| 09.04.2024 | 284,60 | 284,60 | 284,60 | 284,60 | -0,63% | 20,00 |
| 08.04.2024 | 286,70 | 286,70 | 284,20 | 286,40 | 0,67% | 28,00 |
| 04.04.2024 | 284,40 | 285,70 | 282,90 | 284,50 | -0,84% | 118,00 |
| 03.04.2024 | 286,90 | 286,90 | 286,90 | 286,90 | 0,74% | 1,00 |
| 02.04.2024 | 294,40 | 294,90 | 284,40 | 284,80 | -2,80% | 57,00 |
| 28.03.2024 | 293,00 | 293,00 | 293,00 | 293,00 | 1,67% | 1,00 |
| 27.03.2024 | 285,80 | 288,20 | 285,80 | 288,20 | 0,49% | 22,00 |
| 26.03.2024 | 285,20 | 286,80 | 283,70 | 286,80 | 0,35% | 71,00 |
| 25.03.2024 | 289,70 | 290,10 | 285,80 | 285,80 | -1,45% | 7,00 |
| 22.03.2024 | 286,70 | 291,50 | 286,70 | 290,00 | 1,54% | 42,00 |