266,850€
0,34%
Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 266,75 | 266,90 | 266,60 | 266,80 | 0,32% | - |
| 23.04.2024 | 263,05 | 266,95 | 262,40 | 265,95 | 1,16% | - |
| 22.04.2024 | 259,35 | 266,10 | 259,35 | 262,90 | 0,36% | - |
| 19.04.2024 | 261,30 | 263,40 | 260,05 | 261,95 | -0,23% | - |
| 18.04.2024 | 264,40 | 269,65 | 262,50 | 262,55 | -0,59% | - |
| 17.04.2024 | 266,10 | 270,45 | 262,80 | 264,10 | -0,47% | - |
| 16.04.2024 | 271,10 | 273,20 | 263,00 | 265,35 | -2,08% | 209,00 |
| 15.04.2024 | 267,55 | 279,20 | 267,55 | 271,00 | -0,33% | 2,00 |
| 12.04.2024 | 274,60 | 277,05 | 269,90 | 271,90 | -1,27% | - |
| 11.04.2024 | 273,00 | 277,90 | 271,60 | 275,40 | 0,92% | - |
| 10.04.2024 | 284,60 | 285,10 | 271,65 | 272,90 | -4,11% | - |
| 09.04.2024 | 283,90 | 286,75 | 282,70 | 284,60 | 0,33% | - |
| 08.04.2024 | 285,55 | 287,15 | 283,50 | 283,65 | -0,51% | - |
| 05.04.2024 | 283,00 | 285,55 | 282,10 | 285,10 | 0,80% | - |
| 04.04.2024 | 285,15 | 287,55 | 280,70 | 282,85 | -0,70% | - |
| 03.04.2024 | 288,20 | 288,20 | 282,20 | 284,85 | -1,08% | - |
| 02.04.2024 | 293,50 | 294,40 | 283,70 | 287,95 | -2,22% | - |
| 28.03.2024 | 292,40 | 296,05 | 290,80 | 294,50 | 1,19% | - |
| 27.03.2024 | 285,10 | 293,90 | 285,10 | 291,05 | 1,98% | 15,00 |
| 26.03.2024 | 288,45 | 289,65 | 284,40 | 285,40 | -0,68% | 11,00 |
| 25.03.2024 | 287,90 | 292,75 | 285,50 | 287,35 | -0,03% | - |
| 22.03.2024 | 288,20 | 292,35 | 285,95 | 287,45 | -0,35% | - |
| 21.03.2024 | 270,85 | 288,70 | 270,20 | 288,45 | 6,83% | - |
| 20.03.2024 | 269,65 | 271,80 | 268,35 | 270,00 | 0,17% | - |
| 19.03.2024 | 263,20 | 270,15 | 260,05 | 269,55 | 2,65% | 29,00 |
| 18.03.2024 | 260,40 | 265,95 | 258,75 | 262,60 | 1,02% | - |
| 15.03.2024 | 262,10 | 265,75 | 256,00 | 259,95 | -0,74% | - |
| 14.03.2024 | 257,60 | 267,25 | 255,75 | 261,90 | 1,61% | - |
| 13.03.2024 | 220,15 | 264,80 | 216,80 | 257,75 | 17,29% | 45,00 |
| 12.03.2024 | 215,60 | 222,95 | 215,60 | 219,75 | 1,92% | 15,00 |
| 11.03.2024 | 213,85 | 219,45 | 213,70 | 215,60 | 0,82% | - |
| 08.03.2024 | 226,40 | 226,85 | 213,30 | 213,85 | -5,44% | - |
| 07.03.2024 | 221,15 | 227,45 | 219,20 | 226,15 | 3,03% | - |
| 06.03.2024 | 222,00 | 223,05 | 218,85 | 219,50 | -0,93% | - |
| 05.03.2024 | 218,95 | 224,40 | 213,90 | 221,55 | 0,96% | 61,00 |
| 04.03.2024 | 216,90 | 222,45 | 216,75 | 219,45 | 0,62% | - |
| 01.03.2024 | 218,05 | 219,30 | 216,65 | 218,10 | 0,21% | - |
| 29.02.2024 | 214,75 | 218,10 | 213,70 | 217,65 | 1,26% | - |
| 28.02.2024 | 215,25 | 217,30 | 213,90 | 214,95 | -0,14% | - |
| 27.02.2024 | 211,70 | 217,55 | 211,25 | 215,25 | 1,77% | 15,00 |
| 26.02.2024 | 208,60 | 213,65 | 208,50 | 211,50 | 1,05% | - |
| 23.02.2024 | 208,35 | 211,00 | 206,85 | 209,30 | 0,60% | - |
| 22.02.2024 | 201,40 | 209,30 | 201,40 | 208,05 | 2,39% | 50,00 |
| 21.02.2024 | 207,05 | 207,15 | 201,10 | 203,20 | -1,81% | - |
| 20.02.2024 | 209,80 | 209,90 | 203,45 | 206,95 | -1,36% | - |
| 19.02.2024 | 210,80 | 210,80 | 209,50 | 209,80 | -0,17% | 2,00 |
| 16.02.2024 | 206,95 | 211,55 | 205,25 | 210,15 | 1,42% | - |
| 15.02.2024 | 209,05 | 209,05 | 204,90 | 207,20 | -0,36% | - |
| 14.02.2024 | 207,35 | 209,75 | 206,25 | 207,95 | 0,14% | - |
| 13.02.2024 | 209,85 | 210,65 | 202,15 | 207,65 | -1,68% | 36,00 |
| 12.02.2024 | 204,55 | 214,25 | 203,45 | 211,20 | 3,48% | - |
| 09.02.2024 | 200,58 | 206,30 | 200,02 | 204,10 | 1,90% | 15,00 |
| 08.02.2024 | 190,73 | 200,52 | 190,00 | 200,30 | 4,91% | - |
| 07.02.2024 | 190,35 | 192,43 | 188,93 | 190,93 | 0,47% | - |
| 06.02.2024 | 185,90 | 191,00 | 185,33 | 190,02 | 2,19% | - |
| 05.02.2024 | 184,48 | 186,48 | 181,80 | 185,95 | 0,19% | - |
| 02.02.2024 | 181,20 | 186,90 | 178,35 | 185,60 | 2,40% | - |
| 01.02.2024 | 178,40 | 182,20 | 176,85 | 181,25 | 1,10% | - |
| 31.01.2024 | 185,35 | 185,88 | 178,68 | 179,27 | -3,17% | - |
| 30.01.2024 | 186,40 | 186,40 | 183,38 | 185,15 | -0,72% | - |
| 29.01.2024 | 191,90 | 192,83 | 182,48 | 186,50 | -3,14% | 208,00 |
| 26.01.2024 | 193,75 | 194,40 | 191,68 | 192,55 | -0,68% | - |
| 25.01.2024 | 190,98 | 194,58 | 190,30 | 193,88 | 1,68% | - |
| 24.01.2024 | 194,02 | 196,65 | 189,33 | 190,68 | -1,71% | - |
| 23.01.2024 | 192,60 | 195,48 | 191,95 | 194,00 | 0,62% | - |
| 22.01.2024 | 189,43 | 193,23 | 188,90 | 192,80 | 1,86% | - |
| 19.01.2024 | 190,23 | 191,38 | 185,25 | 189,27 | -0,55% | - |
| 18.01.2024 | 187,45 | 191,45 | 186,10 | 190,33 | 1,45% | - |
| 17.01.2024 | 186,65 | 188,35 | 184,20 | 187,60 | 0,48% | - |
| 16.01.2024 | 186,15 | 187,25 | 183,68 | 186,70 | 0,30% | - |
| 15.01.2024 | 186,30 | 186,40 | 185,70 | 186,15 | 0,05% | - |
| 12.01.2024 | 184,40 | 186,33 | 182,95 | 186,05 | 0,91% | 1,00 |
| 11.01.2024 | 180,55 | 188,85 | 179,43 | 184,38 | 1,85% | - |
| 10.01.2024 | 181,80 | 183,35 | 180,55 | 181,02 | -0,51% | - |
| 09.01.2024 | 182,10 | 182,65 | 180,40 | 181,95 | -0,04% | - |
| 08.01.2024 | 179,02 | 183,35 | 178,25 | 182,02 | 1,60% | - |
| 05.01.2024 | 178,33 | 179,85 | 176,98 | 179,15 | 0,46% | - |
| 04.01.2024 | 178,13 | 179,80 | 176,70 | 178,33 | 0,03% | - |
| 03.01.2024 | 185,85 | 186,58 | 177,50 | 178,27 | -3,92% | 5,00 |
| 02.01.2024 | 183,85 | 186,85 | 182,33 | 185,55 | 0,92% | - |
| 29.12.2023 | 183,80 | 184,15 | 183,43 | 183,85 | 0,01% | - |
| 28.12.2023 | 183,13 | 184,60 | 181,65 | 183,83 | 0,30% | - |
| 27.12.2023 | 184,83 | 184,85 | 182,40 | 183,27 | -0,83% | - |
| 22.12.2023 | 185,95 | 185,95 | 183,50 | 184,80 | -0,70% | - |
| 21.12.2023 | 184,13 | 186,23 | 184,00 | 186,10 | 1,18% | - |
| 20.12.2023 | 185,08 | 186,98 | 183,50 | 183,93 | -0,70% | - |
| 19.12.2023 | 182,88 | 187,20 | 182,00 | 185,23 | 1,31% | - |
| 18.12.2023 | 188,27 | 188,27 | 181,40 | 182,83 | -2,66% | 5,00 |
| 15.12.2023 | 187,95 | 189,35 | 184,98 | 187,83 | 0,16% | - |
| 14.12.2023 | 181,50 | 190,13 | 180,30 | 187,52 | 3,35% | - |
| 13.12.2023 | 175,65 | 182,25 | 175,08 | 181,45 | 3,30% | - |
| 12.12.2023 | 182,10 | 182,10 | 175,33 | 175,65 | -3,06% | 8,00 |
| 11.12.2023 | 180,70 | 182,05 | 179,45 | 181,20 | 0,33% | - |
| 08.12.2023 | 178,58 | 181,95 | 178,52 | 180,60 | 1,15% | - |
| 07.12.2023 | 180,15 | 182,60 | 177,93 | 178,55 | -1,11% | 14,00 |
| 06.12.2023 | 179,70 | 182,90 | 179,10 | 180,55 | -0,25% | - |
| 05.12.2023 | 182,73 | 184,43 | 180,33 | 181,00 | -1,24% | 10,00 |
| 04.12.2023 | 178,63 | 184,10 | 178,63 | 183,27 | 1,73% | - |
| 01.12.2023 | 171,15 | 180,23 | 171,15 | 180,15 | 4,30% | 30,00 |
| 30.11.2023 | 170,63 | 172,80 | 168,80 | 172,73 | 1,08% | 20,00 |