35,933€
-0,05%
Echtzeit-Aktienkurs Williams Companies
Bid:
Ask:
Aktienkurse zur Williams Companies Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 35,34 | 36,23 | 35,29 | 35,90 | -0,15% | 365,00 |
30.04.2024 | 36,61 | 36,75 | 35,92 | 35,95 | -1,74% | 130,00 |
29.04.2024 | 36,71 | 36,99 | 36,41 | 36,59 | -0,33% | 1.525,00 |
26.04.2024 | 36,85 | 37,06 | 36,35 | 36,71 | -0,16% | 185,00 |
25.04.2024 | 36,57 | 36,82 | 36,35 | 36,77 | 0,16% | 187,00 |
24.04.2024 | 36,69 | 36,72 | 35,85 | 36,71 | 1,37% | 862,00 |
23.04.2024 | 36,28 | 36,49 | 35,99 | 36,21 | -0,15% | 149,00 |
22.04.2024 | 36,21 | 36,42 | 35,86 | 36,27 | 0,28% | 896,00 |
19.04.2024 | 35,08 | 36,19 | 34,99 | 36,17 | 2,43% | 225,00 |
18.04.2024 | 35,37 | 35,49 | 34,81 | 35,31 | 0,01% | 264,00 |
17.04.2024 | 35,49 | 35,65 | 35,15 | 35,31 | -0,31% | 303,00 |
16.04.2024 | 35,59 | 35,79 | 34,98 | 35,42 | -0,63% | 170,00 |
15.04.2024 | 35,88 | 36,12 | 35,50 | 35,64 | -0,35% | 1.353,00 |
12.04.2024 | 36,05 | 36,85 | 35,65 | 35,77 | -0,48% | - |
11.04.2024 | 36,18 | 36,35 | 35,69 | 35,94 | -0,73% | 285,00 |
10.04.2024 | 36,17 | 36,36 | 35,90 | 36,20 | 0,27% | 96,00 |
09.04.2024 | 35,87 | 36,13 | 35,37 | 36,11 | 0,62% | 1.203,00 |
08.04.2024 | 36,18 | 36,39 | 35,88 | 35,88 | -0,85% | 283,00 |
05.04.2024 | 36,16 | 36,33 | 35,76 | 36,19 | 0,26% | 104,00 |
04.04.2024 | 36,46 | 36,55 | 35,94 | 36,10 | -0,61% | 376,00 |
03.04.2024 | 36,40 | 36,58 | 36,20 | 36,32 | -0,33% | 49,00 |
02.04.2024 | 36,20 | 36,46 | 35,69 | 36,44 | 0,77% | 841,00 |
28.03.2024 | 35,61 | 36,22 | 35,59 | 36,16 | 1,67% | 115,00 |
27.03.2024 | 35,26 | 35,58 | 35,18 | 35,57 | 1,12% | 821,00 |
26.03.2024 | 35,24 | 35,34 | 34,67 | 35,17 | -0,17% | 773,00 |
25.03.2024 | 35,26 | 35,76 | 35,13 | 35,23 | -0,31% | 28,00 |
22.03.2024 | 35,44 | 35,70 | 35,34 | 35,34 | -0,14% | - |
21.03.2024 | 34,73 | 35,63 | 34,64 | 35,39 | 1,94% | 1.188,00 |
20.03.2024 | 34,15 | 34,93 | 33,92 | 34,72 | -0,10% | 721,00 |
19.03.2024 | 34,26 | 34,80 | 34,14 | 34,75 | 1,56% | 110,00 |
18.03.2024 | 33,93 | 34,22 | 33,85 | 34,22 | 0,74% | 560,00 |
15.03.2024 | 33,88 | 34,18 | 33,71 | 33,97 | 0,24% | 715,00 |
14.03.2024 | 33,79 | 33,91 | 33,60 | 33,89 | 0,44% | 78,00 |
13.03.2024 | 33,61 | 34,06 | 33,59 | 33,74 | 0,13% | 35,00 |
12.03.2024 | 33,53 | 33,73 | 33,22 | 33,69 | 0,54% | 68,00 |
11.03.2024 | 32,87 | 33,51 | 32,68 | 33,51 | 1,70% | 294,00 |
08.03.2024 | 32,81 | 33,02 | 32,58 | 32,95 | 0,32% | 450,00 |
07.03.2024 | 33,04 | 33,19 | 32,80 | 32,85 | -2,16% | 408,00 |
06.03.2024 | 33,79 | 34,10 | 33,55 | 33,57 | -0,83% | 490,00 |
05.03.2024 | 33,44 | 34,14 | 33,30 | 33,85 | 1,01% | 220,00 |
04.03.2024 | 33,52 | 33,66 | 33,16 | 33,51 | -0,09% | 268,00 |
01.03.2024 | 33,30 | 33,60 | 33,19 | 33,54 | 0,75% | 357,00 |
29.02.2024 | 32,52 | 33,53 | 32,43 | 33,29 | 2,37% | 567,00 |
28.02.2024 | 32,34 | 32,59 | 32,25 | 32,52 | 0,70% | - |
27.02.2024 | 31,97 | 32,30 | 31,81 | 32,30 | 0,91% | 321,00 |
26.02.2024 | 32,25 | 32,44 | 31,94 | 32,01 | -0,85% | 809,00 |
23.02.2024 | 32,28 | 32,41 | 32,00 | 32,28 | 0,16% | 119,00 |
22.02.2024 | 32,09 | 32,60 | 31,70 | 32,23 | 0,61% | 170,00 |
21.02.2024 | 31,54 | 32,04 | 31,34 | 32,04 | 1,68% | 58,00 |
20.02.2024 | 31,78 | 31,98 | 31,32 | 31,51 | -1,15% | 151,00 |
19.02.2024 | 31,85 | 31,89 | 31,69 | 31,87 | 0,27% | 125,00 |
16.02.2024 | 31,73 | 32,03 | 31,56 | 31,79 | 0,20% | 205,00 |
15.02.2024 | 30,86 | 31,84 | 30,68 | 31,72 | 3,00% | 397,00 |
14.02.2024 | 31,78 | 32,14 | 30,47 | 30,80 | -3,22% | 340,00 |
13.02.2024 | 32,06 | 32,36 | 31,66 | 31,82 | -0,75% | 95,00 |
12.02.2024 | 31,53 | 32,06 | 31,37 | 32,06 | 1,73% | 61,00 |
09.02.2024 | 31,57 | 31,77 | 31,39 | 31,52 | -0,27% | 42,00 |
08.02.2024 | 31,82 | 31,90 | 31,44 | 31,60 | -0,72% | 293,00 |
07.02.2024 | 31,90 | 32,05 | 31,68 | 31,83 | -0,08% | 117,00 |
06.02.2024 | 32,01 | 32,26 | 31,81 | 31,86 | -0,79% | 1,00 |
05.02.2024 | 32,21 | 32,46 | 31,87 | 32,11 | -0,50% | 4,00 |
02.02.2024 | 32,08 | 32,36 | 31,68 | 32,27 | 0,64% | 479,00 |
01.02.2024 | 32,12 | 32,40 | 31,81 | 32,07 | -0,23% | 720,00 |
31.01.2024 | 32,54 | 32,62 | 32,05 | 32,14 | -0,88% | 167,00 |
30.01.2024 | 32,14 | 32,45 | 31,82 | 32,43 | 0,95% | 108,00 |
29.01.2024 | 32,12 | 32,30 | 31,83 | 32,12 | 0,03% | - |
26.01.2024 | 31,68 | 32,14 | 31,55 | 32,11 | 1,23% | 69,00 |
25.01.2024 | 31,35 | 31,72 | 31,15 | 31,72 | 1,44% | 501,00 |
24.01.2024 | 31,29 | 31,42 | 31,13 | 31,27 | -0,06% | 80,00 |
23.01.2024 | 31,12 | 31,40 | 31,03 | 31,29 | 0,30% | 141,00 |
22.01.2024 | 30,89 | 31,25 | 30,72 | 31,20 | 0,42% | 830,00 |
19.01.2024 | 31,10 | 31,20 | 30,77 | 31,07 | -0,51% | 340,00 |
18.01.2024 | 31,10 | 31,41 | 30,97 | 31,23 | -0,22% | 278,00 |
17.01.2024 | 31,73 | 31,96 | 31,24 | 31,30 | -1,46% | 215,00 |
16.01.2024 | 31,88 | 32,12 | 31,74 | 31,76 | -0,28% | 525,00 |
15.01.2024 | 31,86 | 32,01 | 31,81 | 31,85 | -0,03% | 4,00 |
12.01.2024 | 31,69 | 32,31 | 31,55 | 31,86 | 0,58% | 905,00 |
11.01.2024 | 32,13 | 32,36 | 31,40 | 31,68 | -1,26% | 150,00 |
10.01.2024 | 32,38 | 32,59 | 32,07 | 32,08 | -1,05% | 358,00 |
09.01.2024 | 32,50 | 32,77 | 32,07 | 32,42 | -0,38% | 155,00 |
08.01.2024 | 32,35 | 32,58 | 31,68 | 32,55 | 0,23% | 241,00 |
05.01.2024 | 32,76 | 33,01 | 32,25 | 32,47 | -0,66% | 26,00 |
04.01.2024 | 33,26 | 33,52 | 32,67 | 32,69 | -1,58% | 54,00 |
03.01.2024 | 32,39 | 33,46 | 32,39 | 33,21 | 2,53% | 251,00 |
02.01.2024 | 31,59 | 32,41 | 31,54 | 32,39 | 2,53% | 347,00 |
29.12.2023 | 31,58 | 31,63 | 31,55 | 31,59 | 0,14% | - |
28.12.2023 | 31,66 | 31,82 | 31,40 | 31,55 | 0,08% | 101,00 |
27.12.2023 | 31,83 | 31,96 | 31,44 | 31,52 | -1,30% | 2,00 |
22.12.2023 | 31,70 | 32,11 | 31,54 | 31,94 | 0,52% | 314,00 |
21.12.2023 | 31,77 | 31,84 | 31,47 | 31,77 | 0,19% | 231,00 |
20.12.2023 | 31,99 | 32,20 | 31,66 | 31,71 | -0,63% | 50,00 |
19.12.2023 | 31,76 | 32,03 | 31,55 | 31,91 | 0,39% | 1,00 |
18.12.2023 | 31,79 | 32,34 | 31,61 | 31,79 | 0,09% | 214,00 |
15.12.2023 | 31,57 | 31,85 | 31,24 | 31,76 | 0,79% | 21,00 |
14.12.2023 | 31,89 | 32,00 | 31,36 | 31,51 | -1,02% | 560,00 |
13.12.2023 | 31,93 | 32,04 | 31,54 | 31,83 | -0,19% | - |
12.12.2023 | 32,38 | 32,46 | 31,75 | 31,89 | -1,67% | 40,00 |
11.12.2023 | 33,00 | 33,09 | 32,21 | 32,43 | -1,70% | 630,00 |
08.12.2023 | 32,40 | 33,12 | 32,36 | 32,99 | 2,06% | 162,00 |
07.12.2023 | 32,86 | 33,13 | 32,06 | 32,33 | -2,90% | 207,00 |