202,300€
-1,65%
Echtzeit-Aktienkurs Williams-Sonoma
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.07.2026 | 208,30 | 209,60 | 205,70 | 205,70 | 0,78% | 101,00 |
| 27.07.2026 | 201,00 | 204,10 | 201,00 | 204,10 | 4,13% | 51,00 |
| 24.07.2026 | 196,00 | 196,00 | 196,00 | 196,00 | 2,22% | 50,00 |
| 23.07.2026 | 194,40 | 194,40 | 191,75 | 191,75 | -2,24% | 3,00 |
| 21.07.2026 | 196,15 | 196,15 | 196,15 | 196,15 | -1,43% | 64,00 |
| 20.07.2026 | 198,60 | 199,00 | 198,60 | 199,00 | 2,82% | 4,00 |
| 15.07.2026 | 193,40 | 193,55 | 191,75 | 193,55 | 2,41% | 121,00 |
| 14.07.2026 | 189,65 | 189,65 | 189,00 | 189,00 | -1,77% | 465,00 |
| 13.07.2026 | 193,45 | 194,20 | 192,40 | 192,40 | -0,26% | 76,00 |
| 10.07.2026 | 192,90 | 192,90 | 192,90 | 192,90 | 1,34% | 10,00 |
| 09.07.2026 | 190,35 | 190,35 | 190,35 | 190,35 | -0,78% | 2,00 |
| 08.07.2026 | 191,85 | 191,85 | 191,85 | 191,85 | -2,54% | 4,00 |
| 07.07.2026 | 196,90 | 196,90 | 196,85 | 196,85 | -0,81% | 2,00 |
| 06.07.2026 | 198,75 | 198,75 | 198,45 | 198,45 | -0,35% | 2,00 |
| 02.07.2026 | 199,15 | 199,15 | 199,15 | 199,15 | -2,04% | 10,00 |
| 01.07.2026 | 204,50 | 204,50 | 201,50 | 203,30 | -2,45% | 15,00 |
| 29.06.2026 | 208,40 | 208,40 | 208,40 | 208,40 | 0,05% | 1,00 |
| 26.06.2026 | 209,60 | 209,60 | 208,30 | 208,30 | -0,24% | 83,00 |
| 25.06.2026 | 208,80 | 208,80 | 208,80 | 208,80 | 4,66% | 2,00 |
| 24.06.2026 | 198,05 | 199,50 | 198,05 | 199,50 | 0,78% | 6,00 |
| 23.06.2026 | 197,70 | 197,95 | 196,05 | 197,95 | -0,58% | 4,00 |
| 22.06.2026 | 197,15 | 199,10 | 197,15 | 199,10 | 0,89% | 13,00 |
| 19.06.2026 | 198,80 | 198,80 | 197,35 | 197,35 | 0,92% | 4,00 |
| 18.06.2026 | 194,00 | 195,55 | 194,00 | 195,55 | 0,51% | 101,00 |
| 17.06.2026 | 194,55 | 194,55 | 194,55 | 194,55 | 1,20% | 4,00 |
| 16.06.2026 | 192,25 | 192,25 | 192,25 | 192,25 | -0,49% | 1,00 |
| 15.06.2026 | 195,20 | 198,00 | 192,95 | 193,20 | 4,94% | 75,00 |
| 11.06.2026 | 184,10 | 184,10 | 184,10 | 184,10 | 0,44% | 1,00 |
| 10.06.2026 | 183,30 | 183,30 | 183,30 | 183,30 | 0,63% | 1,00 |
| 09.06.2026 | 182,15 | 182,15 | 182,15 | 182,15 | 2,76% | 1,00 |
| 08.06.2026 | 178,20 | 178,55 | 176,70 | 177,25 | -1,45% | 6,00 |
| 05.06.2026 | 179,85 | 179,85 | 179,85 | 179,85 | 3,75% | 1,00 |
| 02.06.2026 | 173,35 | 173,35 | 173,35 | 173,35 | 0,49% | 5,00 |
| 01.06.2026 | 175,45 | 175,45 | 171,65 | 172,50 | -1,96% | 5,00 |
| 29.05.2026 | 175,95 | 175,95 | 175,95 | 175,95 | 0,69% | 1,00 |
| 27.05.2026 | 174,75 | 174,75 | 174,75 | 174,75 | 4,33% | 5,00 |
| 25.05.2026 | 166,15 | 167,50 | 166,15 | 167,50 | 1,33% | 5,00 |
| 22.05.2026 | 166,50 | 166,50 | 165,30 | 165,30 | 6,13% | 4,00 |
| 21.05.2026 | 154,35 | 155,75 | 154,05 | 155,75 | 5,49% | 83,00 |
| 20.05.2026 | 147,65 | 147,65 | 147,65 | 147,65 | 1,97% | 1,00 |
| 19.05.2026 | 144,80 | 144,80 | 144,80 | 144,80 | -1,80% | 1,00 |
| 18.05.2026 | 147,45 | 147,45 | 147,45 | 147,45 | 0,96% | 1,00 |
| 15.05.2026 | 149,30 | 149,30 | 146,05 | 146,05 | -2,14% | 17,00 |
| 14.05.2026 | 147,80 | 149,25 | 147,80 | 149,25 | 2,16% | 73,00 |
| 13.05.2026 | 146,10 | 146,10 | 146,10 | 146,10 | -3,21% | 1,00 |
| 12.05.2026 | 150,95 | 150,95 | 150,95 | 150,95 | 0,63% | 4,00 |
| 11.05.2026 | 153,95 | 153,95 | 150,00 | 150,00 | -3,69% | 64,00 |
| 08.05.2026 | 155,75 | 155,75 | 155,75 | 155,75 | -0,80% | 1,00 |
| 07.05.2026 | 159,45 | 159,45 | 157,00 | 157,00 | -1,97% | 3,00 |
| 06.05.2026 | 160,15 | 160,15 | 160,15 | 160,15 | 5,05% | 5,00 |
| 05.05.2026 | 152,50 | 153,50 | 152,45 | 152,45 | -0,23% | 6,00 |
| 04.05.2026 | 154,15 | 154,15 | 149,40 | 152,80 | -2,05% | 13,00 |
| 30.04.2026 | 155,00 | 156,00 | 155,00 | 156,00 | -2,89% | 79,00 |
| 29.04.2026 | 160,65 | 160,65 | 160,65 | 160,65 | 0,47% | 39,00 |
| 28.04.2026 | 159,90 | 159,90 | 159,90 | 159,90 | -1,96% | 2,00 |
| 27.04.2026 | 163,10 | 163,10 | 163,10 | 163,10 | -0,70% | 1,00 |
| 23.04.2026 | 169,45 | 169,45 | 164,25 | 164,25 | -5,03% | 62,00 |
| 21.04.2026 | 171,20 | 172,95 | 171,20 | 172,95 | 2,34% | 26,00 |
| 20.04.2026 | 167,35 | 169,00 | 167,35 | 169,00 | 3,55% | 23,00 |
| 16.04.2026 | 163,15 | 164,35 | 163,15 | 163,20 | -1,09% | 7,00 |
| 15.04.2026 | 165,00 | 165,00 | 165,00 | 165,00 | 0,18% | 2,00 |
| 14.04.2026 | 164,70 | 164,70 | 164,70 | 164,70 | -0,81% | 24,00 |
| 13.04.2026 | 160,10 | 166,05 | 160,10 | 166,05 | 1,93% | 142,00 |
| 10.04.2026 | 162,90 | 162,90 | 162,90 | 162,90 | 2,68% | 2,00 |
| 09.04.2026 | 158,65 | 158,65 | 158,65 | 158,65 | 2,62% | 38,00 |
| 07.04.2026 | 158,80 | 158,80 | 154,60 | 154,60 | -0,35% | 3,00 |
| 01.04.2026 | 157,70 | 157,70 | 155,15 | 155,15 | -1,37% | 4,00 |
| 30.03.2026 | 152,90 | 157,30 | 152,90 | 157,30 | -0,91% | 17,00 |
| 23.03.2026 | 157,45 | 158,75 | 156,70 | 158,75 | 2,95% | 3,00 |
| 20.03.2026 | 154,20 | 154,20 | 154,20 | 154,20 | -8,54% | 45,00 |
| 18.03.2026 | 151,60 | 168,60 | 151,60 | 168,60 | 7,12% | 184,00 |
| 17.03.2026 | 158,70 | 158,70 | 157,40 | 157,40 | -0,82% | 3,00 |
| 16.03.2026 | 157,70 | 158,70 | 157,70 | 158,70 | -0,22% | 6,00 |
| 12.03.2026 | 159,05 | 159,05 | 159,05 | 159,05 | -1,79% | 32,00 |
| 10.03.2026 | 161,95 | 161,95 | 161,95 | 161,95 | 4,08% | 1,00 |
| 09.03.2026 | 159,85 | 159,85 | 152,80 | 155,60 | -8,44% | 23,00 |
| 03.03.2026 | 169,95 | 169,95 | 169,95 | 169,95 | 0,06% | 1,00 |
| 02.03.2026 | 173,60 | 173,60 | 166,65 | 169,85 | -4,69% | 54,00 |
| 26.02.2026 | 177,25 | 178,60 | 177,25 | 178,20 | 1,05% | 129,00 |
| 24.02.2026 | 176,35 | 176,35 | 176,35 | 176,35 | -0,34% | 10,00 |
| 23.02.2026 | 178,30 | 178,30 | 176,95 | 176,95 | -1,09% | 2,00 |
| 20.02.2026 | 178,90 | 178,90 | 178,90 | 178,90 | 0,76% | 1,00 |
| 19.02.2026 | 180,90 | 180,90 | 177,55 | 177,55 | 1,11% | 65,00 |
| 17.02.2026 | 175,60 | 175,60 | 175,60 | 175,60 | -3,60% | 4,00 |
| 16.02.2026 | 182,15 | 182,15 | 182,15 | 182,15 | 2,10% | 1,00 |
| 13.02.2026 | 178,40 | 178,40 | 178,40 | 178,40 | -1,49% | 6,00 |
| 11.02.2026 | 181,60 | 183,40 | 181,10 | 181,10 | -1,04% | 58,00 |
| 09.02.2026 | 185,95 | 186,15 | 183,00 | 183,00 | 0,22% | 93,00 |
| 06.02.2026 | 180,95 | 182,60 | 180,95 | 182,60 | 2,90% | 34,00 |
| 05.02.2026 | 180,40 | 180,40 | 177,45 | 177,45 | -1,77% | 64,00 |
| 04.02.2026 | 183,85 | 184,25 | 180,65 | 180,65 | 0,00% | 38,00 |
| 03.02.2026 | 180,65 | 180,65 | 180,65 | 180,65 | 4,63% | 20,00 |
| 02.02.2026 | 172,20 | 176,00 | 172,20 | 172,65 | 0,73% | 3,00 |
| 30.01.2026 | 171,80 | 171,80 | 170,60 | 171,40 | 0,06% | 52,00 |
| 26.01.2026 | 172,00 | 172,00 | 171,30 | 171,30 | -3,79% | 14,00 |
| 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 |