162,600€
-1,12%
Echtzeit-Aktienkurs Williams-Sonoma
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 163,90 | 164,10 | 161,50 | 162,05 | -1,46% | - |
| 23.04.2026 | 166,95 | 167,90 | 163,45 | 164,45 | -1,91% | - |
| 22.04.2026 | 172,40 | 173,10 | 166,80 | 167,65 | -2,61% | - |
| 21.04.2026 | 171,25 | 176,45 | 171,10 | 172,15 | 0,79% | 366,00 |
| 20.04.2026 | 167,30 | 170,80 | 166,60 | 170,80 | 0,92% | - |
| 17.04.2026 | 161,60 | 172,20 | 161,60 | 169,25 | 4,15% | - |
| 16.04.2026 | 162,90 | 165,30 | 161,80 | 162,50 | -0,15% | - |
| 15.04.2026 | 163,65 | 164,10 | 160,05 | 162,75 | -0,67% | - |
| 14.04.2026 | 163,80 | 165,10 | 163,35 | 163,85 | -0,24% | - |
| 13.04.2026 | 160,10 | 166,25 | 160,10 | 164,25 | 2,11% | - |
| 10.04.2026 | 163,25 | 163,25 | 160,45 | 160,85 | -1,41% | - |
| 09.04.2026 | 159,95 | 163,75 | 158,25 | 163,15 | 1,62% | - |
| 08.04.2026 | 155,90 | 161,25 | 155,80 | 160,55 | 3,61% | - |
| 07.04.2026 | 157,80 | 157,95 | 153,15 | 154,95 | -0,64% | - |
| 02.04.2026 | 154,05 | 156,25 | 152,90 | 155,95 | 0,29% | 800,00 |
| 01.04.2026 | 156,20 | 156,75 | 153,05 | 155,50 | -1,24% | - |
| 31.03.2026 | 154,90 | 157,55 | 154,55 | 157,45 | 2,17% | 1.000,00 |
| 30.03.2026 | 152,05 | 156,70 | 152,00 | 154,10 | 1,68% | - |
| 27.03.2026 | 156,40 | 156,40 | 151,30 | 151,55 | -2,88% | - |
| 26.03.2026 | 156,30 | 158,50 | 155,45 | 156,05 | -0,41% | - |
| 25.03.2026 | 155,75 | 157,60 | 152,40 | 156,70 | 0,48% | - |
| 24.03.2026 | 157,60 | 158,85 | 155,60 | 155,95 | -1,05% | - |
| 23.03.2026 | 152,80 | 159,75 | 152,25 | 157,60 | 2,27% | - |
| 20.03.2026 | 157,55 | 157,80 | 153,65 | 154,10 | -2,03% | - |
| 19.03.2026 | 159,75 | 159,90 | 155,30 | 157,30 | -1,69% | - |
| 18.03.2026 | 156,55 | 160,70 | 155,70 | 160,00 | 2,76% | - |
| 17.03.2026 | 157,40 | 161,45 | 155,70 | 155,70 | -1,36% | - |
| 16.03.2026 | 157,75 | 160,60 | 156,95 | 157,85 | 0,45% | - |
| 13.03.2026 | 155,35 | 158,80 | 155,05 | 157,15 | 1,29% | - |
| 12.03.2026 | 159,40 | 159,55 | 155,15 | 155,15 | -3,06% | - |
| 11.03.2026 | 161,65 | 162,10 | 157,75 | 160,05 | -0,99% | - |
| 10.03.2026 | 161,50 | 165,30 | 159,90 | 161,65 | -0,37% | - |
| 09.03.2026 | 158,15 | 162,25 | 152,55 | 162,25 | 1,37% | - |
| 06.03.2026 | 166,40 | 166,55 | 158,75 | 160,05 | -3,47% | - |
| 05.03.2026 | 167,80 | 168,25 | 161,60 | 165,80 | -1,51% | - |
| 04.03.2026 | 170,55 | 171,70 | 168,35 | 168,35 | -1,72% | - |
| 03.03.2026 | 170,65 | 171,30 | 165,85 | 171,30 | -0,90% | - |
| 02.03.2026 | 172,75 | 173,60 | 169,90 | 172,85 | -0,09% | - |
| 27.02.2026 | 177,45 | 178,20 | 173,00 | 173,00 | -3,35% | - |
| 26.02.2026 | 176,30 | 180,00 | 176,30 | 179,00 | 1,30% | - |
| 25.02.2026 | 176,40 | 177,50 | 172,40 | 176,70 | -0,06% | - |
| 24.02.2026 | 170,75 | 177,40 | 170,70 | 176,80 | -0,28% | - |
| 23.02.2026 | 180,10 | 181,50 | 177,30 | 177,30 | -2,69% | - |
| 20.02.2026 | 179,00 | 182,70 | 177,25 | 182,20 | 2,30% | - |
| 19.02.2026 | 180,90 | 181,20 | 175,65 | 178,10 | -1,98% | - |
| 18.02.2026 | 178,30 | 182,15 | 176,70 | 181,70 | 2,14% | - |
| 17.02.2026 | 180,05 | 181,50 | 177,90 | 177,90 | -1,47% | 10,00 |
| 16.02.2026 | 180,40 | 181,15 | 180,35 | 180,55 | 0,70% | - |
| 13.02.2026 | 173,20 | 179,30 | 173,15 | 179,30 | 2,96% | - |
| 12.02.2026 | 179,55 | 181,20 | 174,15 | 174,15 | -2,98% | - |
| 11.02.2026 | 181,55 | 183,75 | 179,50 | 179,50 | -1,59% | - |
| 10.02.2026 | 182,00 | 184,40 | 181,00 | 182,40 | -0,08% | - |
| 09.02.2026 | 185,95 | 186,00 | 182,55 | 182,55 | -2,04% | - |
| 06.02.2026 | 179,40 | 186,35 | 179,25 | 186,35 | 3,64% | - |
| 05.02.2026 | 182,25 | 182,70 | 177,45 | 179,80 | -2,10% | - |
| 04.02.2026 | 182,25 | 186,95 | 180,00 | 183,65 | 0,60% | 140,00 |
| 03.02.2026 | 180,65 | 185,35 | 180,45 | 182,55 | 0,77% | - |
| 02.02.2026 | 170,50 | 181,15 | 170,30 | 181,15 | 5,04% | - |
| 30.01.2026 | 170,85 | 173,80 | 170,40 | 172,45 | 0,61% | - |
| 29.01.2026 | 170,95 | 173,45 | 170,30 | 171,40 | -0,38% | - |
| 28.01.2026 | 173,00 | 173,50 | 169,80 | 172,05 | -0,52% | - |
| 27.01.2026 | 171,65 | 174,95 | 170,20 | 172,95 | 0,64% | - |
| 26.01.2026 | 171,65 | 172,30 | 169,45 | 171,85 | -0,49% | - |
| 23.01.2026 | 178,30 | 178,30 | 171,35 | 172,70 | -3,25% | - |
| 22.01.2026 | 183,75 | 185,40 | 178,15 | 178,50 | -2,67% | - |
| 21.01.2026 | 175,35 | 184,50 | 174,35 | 183,40 | 4,44% | - |
| 20.01.2026 | 178,45 | 179,60 | 174,85 | 175,60 | -2,20% | - |
| 19.01.2026 | 179,60 | 179,95 | 179,40 | 179,55 | -1,37% | - |
| 16.01.2026 | 179,90 | 182,05 | 179,55 | 182,05 | 0,72% | - |
| 15.01.2026 | 176,80 | 180,90 | 176,55 | 180,75 | 2,32% | - |
| 14.01.2026 | 177,50 | 178,75 | 175,30 | 176,65 | -0,81% | - |
| 13.01.2026 | 176,10 | 180,70 | 176,05 | 178,10 | 1,02% | - |
| 12.01.2026 | 169,20 | 176,30 | 166,75 | 176,30 | 3,01% | - |
| 09.01.2026 | 169,20 | 172,25 | 169,15 | 171,15 | 1,18% | - |
| 08.01.2026 | 163,10 | 171,75 | 162,55 | 169,15 | 3,05% | - |
| 07.01.2026 | 168,00 | 169,85 | 164,10 | 164,15 | -2,29% | - |
| 06.01.2026 | 162,85 | 168,60 | 161,35 | 168,00 | 2,75% | - |
| 05.01.2026 | 160,25 | 163,85 | 160,20 | 163,50 | 2,25% | - |
| 02.01.2026 | 155,40 | 160,45 | 154,00 | 159,90 | 1,07% | - |
| 30.12.2025 | 158,20 | 158,20 | 158,20 | 158,20 | -0,94% | - |
| 29.12.2025 | 159,70 | 159,70 | 159,70 | 159,70 | -1,18% | - |
| 23.12.2025 | 161,60 | 161,60 | 161,60 | 161,60 | 0,09% | - |
| 22.12.2025 | 162,45 | 162,45 | 161,45 | 161,45 | 0,56% | - |
| 19.12.2025 | 160,55 | 160,55 | 160,55 | 160,55 | 1,90% | - |
| 18.12.2025 | 157,55 | 157,55 | 157,55 | 157,55 | -0,03% | - |
| 17.12.2025 | 157,60 | 157,60 | 157,60 | 157,60 | 0,57% | - |
| 16.12.2025 | 156,70 | 156,70 | 156,70 | 156,70 | -1,88% | - |
| 15.12.2025 | 159,70 | 159,70 | 159,70 | 159,70 | -0,90% | - |
| 12.12.2025 | 161,15 | 161,15 | 161,15 | 161,15 | 1,51% | - |
| 11.12.2025 | 158,75 | 158,75 | 158,75 | 158,75 | 2,65% | - |
| 10.12.2025 | 154,65 | 154,65 | 154,65 | 154,65 | 0,26% | - |
| 09.12.2025 | 153,55 | 154,25 | 153,55 | 154,25 | 0,65% | - |
| 08.12.2025 | 153,25 | 153,25 | 153,25 | 153,25 | -0,20% | - |
| 05.12.2025 | 151,00 | 153,55 | 151,00 | 153,55 | 1,66% | - |
| 04.12.2025 | 152,65 | 152,65 | 151,05 | 151,05 | -1,69% | - |
| 03.12.2025 | 152,60 | 153,65 | 152,60 | 153,65 | 0,29% | - |
| 02.12.2025 | 156,35 | 156,35 | 153,20 | 153,20 | -2,42% | - |
| 01.12.2025 | 153,85 | 157,00 | 153,85 | 157,00 | 1,26% | - |
| 28.11.2025 | 156,00 | 156,00 | 155,05 | 155,05 | -0,39% | - |
| 27.11.2025 | 155,65 | 155,65 | 155,65 | 155,65 | -0,70% | - |