282,350€
-2,17%
Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 283,45 | 283,45 | 277,95 | 282,05 | -2,27% | - |
| 07.05.2024 | 285,40 | 288,60 | 285,40 | 288,60 | 1,37% | 10,00 |
| 06.05.2024 | 282,20 | 284,70 | 282,20 | 284,70 | 4,98% | 10,00 |
| 03.05.2024 | 271,20 | 271,20 | 271,20 | 271,20 | 2,57% | - |
| 02.05.2024 | 264,40 | 264,40 | 264,40 | 264,40 | -2,07% | - |
| 30.04.2024 | 265,00 | 270,00 | 265,00 | 270,00 | 2,58% | 33,00 |
| 29.04.2024 | 263,20 | 263,20 | 263,20 | 263,20 | 0,19% | - |
| 26.04.2024 | 262,70 | 262,70 | 262,70 | 262,70 | -0,64% | - |
| 25.04.2024 | 264,20 | 264,40 | 264,20 | 264,40 | -0,49% | 1,00 |
| 24.04.2024 | 265,70 | 265,70 | 265,70 | 265,70 | 1,37% | - |
| 23.04.2024 | 262,10 | 262,10 | 262,10 | 262,10 | 1,00% | - |
| 22.04.2024 | 259,50 | 259,50 | 259,50 | 259,50 | -0,35% | - |
| 19.04.2024 | 260,40 | 260,40 | 260,40 | 260,40 | -0,88% | - |
| 18.04.2024 | 262,70 | 262,70 | 262,70 | 262,70 | -0,94% | - |
| 17.04.2024 | 265,20 | 265,20 | 265,20 | 265,20 | -1,85% | - |
| 16.04.2024 | 270,20 | 270,20 | 270,20 | 270,20 | 0,19% | - |
| 15.04.2024 | 267,60 | 269,70 | 267,60 | 269,70 | -0,99% | 30,00 |
| 12.04.2024 | 273,30 | 273,30 | 272,40 | 272,40 | 0,96% | 1,00 |
| 11.04.2024 | 269,80 | 269,80 | 269,80 | 269,80 | -4,66% | - |
| 10.04.2024 | 283,00 | 283,00 | 283,00 | 283,00 | 0,39% | - |
| 09.04.2024 | 281,90 | 281,90 | 281,90 | 281,90 | -1,67% | - |
| 08.04.2024 | 284,50 | 286,70 | 284,50 | 286,70 | 1,74% | 30,00 |
| 05.04.2024 | 281,80 | 281,80 | 281,80 | 281,80 | -0,74% | - |
| 04.04.2024 | 283,90 | 283,90 | 283,90 | 283,90 | -1,25% | - |
| 03.04.2024 | 286,50 | 289,10 | 286,50 | 287,50 | -1,71% | 41,00 |
| 02.04.2024 | 292,50 | 292,50 | 292,50 | 292,50 | 0,10% | - |
| 28.03.2024 | 289,00 | 294,00 | 289,00 | 292,20 | 2,96% | 140,00 |
| 27.03.2024 | 283,80 | 283,80 | 283,80 | 283,80 | -0,11% | - |
| 26.03.2024 | 284,10 | 284,10 | 284,10 | 284,10 | -1,32% | - |
| 25.03.2024 | 287,90 | 287,90 | 287,90 | 287,90 | 0,59% | - |
| 22.03.2024 | 286,20 | 286,20 | 286,20 | 286,20 | 0,18% | - |
| 21.03.2024 | 269,40 | 285,70 | 269,40 | 285,70 | 6,33% | 1,00 |
| 20.03.2024 | 268,70 | 268,70 | 268,70 | 268,70 | 2,83% | - |
| 19.03.2024 | 261,30 | 261,30 | 261,30 | 261,30 | 0,50% | - |
| 18.03.2024 | 260,00 | 260,00 | 260,00 | 260,00 | -1,25% | - |
| 15.03.2024 | 261,40 | 263,30 | 261,40 | 263,30 | 1,66% | 16,00 |
| 14.03.2024 | 258,80 | 263,70 | 258,80 | 259,00 | 17,89% | 25,00 |
| 13.03.2024 | 219,70 | 219,70 | 219,70 | 219,70 | 1,90% | - |
| 12.03.2024 | 215,60 | 215,60 | 215,60 | 215,60 | 0,84% | - |
| 11.03.2024 | 213,80 | 213,80 | 213,80 | 213,80 | -6,02% | - |
| 08.03.2024 | 227,50 | 227,50 | 227,50 | 227,50 | 3,74% | - |
| 07.03.2024 | 219,30 | 219,30 | 219,30 | 219,30 | -0,77% | - |
| 06.03.2024 | 221,00 | 221,00 | 221,00 | 221,00 | 2,41% | - |
| 05.03.2024 | 218,50 | 220,30 | 215,80 | 215,80 | -0,14% | 44,00 |
| 04.03.2024 | 216,10 | 216,10 | 216,10 | 216,10 | -0,55% | - |
| 01.03.2024 | 217,30 | 217,30 | 217,30 | 217,30 | 1,40% | - |
| 29.02.2024 | 214,30 | 214,30 | 214,30 | 214,30 | -0,28% | - |
| 28.02.2024 | 214,90 | 214,90 | 214,90 | 214,90 | 1,80% | - |
| 27.02.2024 | 211,10 | 211,10 | 211,10 | 211,10 | 1,49% | - |
| 26.02.2024 | 208,00 | 208,00 | 208,00 | 208,00 | -1,47% | - |
| 23.02.2024 | 211,10 | 211,10 | 211,10 | 211,10 | 5,39% | - |
| 22.02.2024 | 200,30 | 200,30 | 200,30 | 200,30 | -2,81% | - |
| 21.02.2024 | 206,10 | 206,10 | 206,10 | 206,10 | -1,43% | - |
| 20.02.2024 | 209,10 | 209,10 | 209,10 | 209,10 | 0,14% | - |
| 19.02.2024 | 208,80 | 208,80 | 208,80 | 208,80 | 0,77% | - |
| 16.02.2024 | 207,20 | 207,20 | 207,20 | 207,20 | -0,34% | - |
| 15.02.2024 | 207,90 | 207,90 | 207,90 | 207,90 | 1,22% | - |
| 14.02.2024 | 205,40 | 205,40 | 205,40 | 205,40 | -2,00% | - |
| 13.02.2024 | 209,60 | 209,60 | 209,60 | 209,60 | 3,20% | - |
| 12.02.2024 | 203,10 | 203,10 | 203,10 | 203,10 | 1,86% | - |
| 09.02.2024 | 199,40 | 199,40 | 199,40 | 199,40 | 3,83% | - |
| 08.02.2024 | 189,85 | 192,05 | 189,85 | 192,05 | 1,37% | 26,00 |
| 07.02.2024 | 189,45 | 189,45 | 189,45 | 189,45 | 2,27% | - |
| 06.02.2024 | 185,25 | 185,25 | 185,25 | 185,25 | 0,19% | - |
| 05.02.2024 | 184,90 | 184,90 | 184,90 | 184,90 | 4,46% | - |
| 02.02.2024 | 177,00 | 177,00 | 177,00 | 177,00 | -1,58% | - |
| 01.02.2024 | 179,85 | 179,85 | 179,85 | 179,85 | -1,13% | - |
| 31.01.2024 | 181,90 | 181,90 | 181,90 | 181,90 | -2,07% | - |
| 30.01.2024 | 185,75 | 185,75 | 185,75 | 185,75 | -2,98% | - |
| 29.01.2024 | 191,45 | 191,45 | 191,45 | 191,45 | 0,34% | - |
| 26.01.2024 | 192,65 | 192,65 | 190,80 | 190,80 | 0,39% | 20,00 |
| 25.01.2024 | 190,05 | 190,05 | 190,05 | 190,05 | -1,68% | - |
| 24.01.2024 | 193,30 | 193,30 | 193,30 | 193,30 | 0,91% | - |
| 23.01.2024 | 191,55 | 191,55 | 191,55 | 191,55 | 2,00% | - |
| 22.01.2024 | 187,80 | 187,80 | 187,80 | 187,80 | -0,90% | - |
| 19.01.2024 | 189,50 | 189,50 | 189,50 | 189,50 | 1,72% | - |
| 18.01.2024 | 186,20 | 186,30 | 186,20 | 186,30 | 1,58% | 5,00 |
| 17.01.2024 | 183,40 | 183,40 | 183,40 | 183,40 | -0,97% | - |
| 16.01.2024 | 185,20 | 185,20 | 185,20 | 185,20 | 0,41% | - |
| 15.01.2024 | 184,45 | 184,45 | 184,45 | 184,45 | 0,60% | - |
| 12.01.2024 | 183,35 | 183,35 | 183,35 | 183,35 | -0,95% | - |
| 11.01.2024 | 178,75 | 185,10 | 178,75 | 185,10 | 2,66% | 28,00 |
| 10.01.2024 | 180,30 | 180,30 | 180,30 | 180,30 | -0,88% | - |
| 09.01.2024 | 181,90 | 181,90 | 181,90 | 181,90 | 1,90% | - |
| 08.01.2024 | 178,50 | 178,50 | 178,50 | 178,50 | 0,31% | - |
| 05.01.2024 | 177,95 | 177,95 | 177,95 | 177,95 | 0,74% | - |
| 04.01.2024 | 176,65 | 176,65 | 176,65 | 176,65 | -4,05% | - |
| 03.01.2024 | 184,10 | 184,10 | 184,10 | 184,10 | 1,04% | - |
| 02.01.2024 | 182,20 | 182,20 | 182,20 | 182,20 | 0,00% | - |
| 29.12.2023 | 182,20 | 182,20 | 182,20 | 182,20 | -0,11% | - |
| 28.12.2023 | 182,40 | 182,40 | 182,40 | 182,40 | -0,30% | - |
| 27.12.2023 | 182,95 | 182,95 | 182,95 | 182,95 | -1,48% | - |
| 22.12.2023 | 185,70 | 185,70 | 185,70 | 185,70 | 1,25% | - |
| 21.12.2023 | 183,40 | 183,40 | 183,40 | 183,40 | -0,30% | - |
| 20.12.2023 | 183,95 | 183,95 | 183,95 | 183,95 | 1,49% | - |
| 19.12.2023 | 181,25 | 181,25 | 181,25 | 181,25 | -2,92% | - |
| 18.12.2023 | 186,70 | 186,70 | 186,70 | 186,70 | -0,29% | - |
| 15.12.2023 | 187,25 | 187,25 | 187,25 | 187,25 | 4,14% | - |
| 14.12.2023 | 179,80 | 179,80 | 179,80 | 179,80 | -0,72% | - |
| 13.12.2023 | 175,20 | 181,10 | 175,20 | 181,10 | 0,58% | 100,00 |