263,700€
0,36%
Echtzeit-Aktienkurs Williams-Sonoma Inc.
Bid:
Ask:
Aktienkurse zur Williams-Sonoma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 263,10 | 268,00 | 262,30 | 263,70 | 0,36% | - |
| 25.04.2024 | 266,00 | 266,10 | 260,15 | 262,75 | -1,57% | 3,00 |
| 24.04.2024 | 266,80 | 268,80 | 263,30 | 266,95 | 0,26% | 30,00 |
| 23.04.2024 | 262,90 | 267,00 | 262,40 | 266,25 | 1,22% | 1,00 |
| 22.04.2024 | 262,45 | 266,10 | 260,25 | 263,05 | 0,34% | 1,00 |
| 19.04.2024 | 260,95 | 263,40 | 260,05 | 262,15 | -0,27% | - |
| 18.04.2024 | 263,75 | 269,65 | 262,60 | 262,85 | -0,47% | 5,00 |
| 17.04.2024 | 266,30 | 270,50 | 262,85 | 264,10 | -0,51% | 10,00 |
| 16.04.2024 | 271,40 | 273,20 | 263,00 | 265,45 | -2,05% | 271,00 |
| 15.04.2024 | 272,10 | 278,80 | 270,15 | 271,00 | -0,18% | 2,00 |
| 12.04.2024 | 275,50 | 277,60 | 269,95 | 271,50 | -1,33% | 117,00 |
| 11.04.2024 | 272,90 | 277,90 | 271,95 | 275,15 | 0,79% | 28,00 |
| 10.04.2024 | 284,80 | 285,55 | 271,65 | 273,00 | -4,11% | 33,00 |
| 09.04.2024 | 283,85 | 286,75 | 282,70 | 284,70 | 0,19% | 20,00 |
| 08.04.2024 | 285,30 | 287,10 | 283,50 | 284,15 | -0,19% | 28,00 |
| 05.04.2024 | 283,25 | 285,45 | 282,25 | 284,70 | 0,83% | - |
| 04.04.2024 | 285,35 | 287,40 | 280,70 | 282,35 | -0,90% | 118,00 |
| 03.04.2024 | 287,45 | 288,15 | 282,20 | 284,90 | -1,26% | 1,00 |
| 02.04.2024 | 293,30 | 294,90 | 283,70 | 288,55 | -2,00% | 57,00 |
| 28.03.2024 | 293,10 | 295,95 | 290,70 | 294,45 | 0,53% | 1,00 |
| 27.03.2024 | 285,70 | 292,90 | 285,40 | 292,90 | 2,59% | 22,00 |
| 26.03.2024 | 286,15 | 289,65 | 283,70 | 285,50 | -0,31% | 71,00 |
| 25.03.2024 | 288,75 | 292,75 | 285,50 | 286,40 | -0,99% | 7,00 |
| 22.03.2024 | 287,90 | 292,35 | 285,95 | 289,25 | 0,29% | 42,00 |
| 21.03.2024 | 270,35 | 288,50 | 270,30 | 288,40 | 6,80% | 13,00 |
| 20.03.2024 | 269,50 | 271,80 | 268,35 | 270,05 | 0,17% | 11,00 |
| 19.03.2024 | 262,70 | 269,95 | 260,05 | 269,60 | 2,76% | 32,00 |
| 18.03.2024 | 260,50 | 265,95 | 258,75 | 262,35 | 0,58% | 31,00 |
| 15.03.2024 | 262,85 | 265,70 | 256,00 | 260,85 | -0,72% | 73,00 |
| 14.03.2024 | 259,85 | 267,25 | 255,60 | 262,75 | 1,70% | 638,00 |
| 13.03.2024 | 219,50 | 264,80 | 216,80 | 258,35 | 17,14% | 188,00 |
| 12.03.2024 | 216,40 | 222,95 | 216,00 | 220,55 | 1,89% | 25,00 |
| 11.03.2024 | 214,40 | 219,45 | 213,70 | 216,45 | 0,77% | 5,00 |
| 08.03.2024 | 226,05 | 226,85 | 213,30 | 214,80 | -5,02% | 74,00 |
| 07.03.2024 | 219,60 | 227,45 | 218,70 | 226,15 | 3,01% | 14,00 |
| 06.03.2024 | 221,30 | 223,60 | 218,50 | 219,55 | -0,79% | 95,00 |
| 05.03.2024 | 218,50 | 224,40 | 213,85 | 221,30 | 0,77% | 80,00 |
| 04.03.2024 | 217,90 | 222,45 | 216,80 | 219,60 | 0,64% | 3,00 |
| 01.03.2024 | 218,20 | 219,30 | 216,65 | 218,20 | 0,16% | 1,00 |
| 29.02.2024 | 214,60 | 218,10 | 213,30 | 217,85 | 1,35% | 51,00 |
| 28.02.2024 | 215,40 | 217,25 | 213,90 | 214,95 | -0,12% | - |
| 27.02.2024 | 211,50 | 217,55 | 210,90 | 215,20 | 1,75% | 21,00 |
| 26.02.2024 | 209,15 | 213,65 | 208,50 | 211,50 | 1,03% | 7,00 |
| 23.02.2024 | 208,55 | 211,00 | 206,85 | 209,35 | 0,55% | 115,00 |
| 22.02.2024 | 203,55 | 209,30 | 202,80 | 208,20 | 2,46% | 3,00 |
| 21.02.2024 | 206,95 | 207,00 | 201,10 | 203,20 | -1,86% | 2,00 |
| 20.02.2024 | 209,45 | 209,60 | 203,45 | 207,05 | -1,38% | - |
| 19.02.2024 | 209,95 | 210,20 | 209,65 | 209,95 | -0,10% | - |
| 16.02.2024 | 206,85 | 211,55 | 205,35 | 210,15 | 1,42% | 3,00 |
| 15.02.2024 | 207,60 | 208,95 | 204,90 | 207,20 | -0,24% | 41,00 |
| 14.02.2024 | 207,15 | 209,75 | 206,30 | 207,70 | 0,10% | 19,00 |
| 13.02.2024 | 210,45 | 210,60 | 202,20 | 207,50 | -1,64% | 5,00 |
| 12.02.2024 | 203,80 | 214,25 | 203,00 | 210,95 | 3,56% | 22,00 |
| 09.02.2024 | 200,18 | 206,30 | 200,02 | 203,70 | 1,65% | 30,00 |
| 08.02.2024 | 190,68 | 200,45 | 190,00 | 200,40 | 4,95% | 8,00 |
| 07.02.2024 | 190,35 | 192,43 | 188,93 | 190,95 | 0,49% | 1,00 |
| 06.02.2024 | 185,63 | 191,00 | 185,33 | 190,02 | 2,23% | 12,00 |
| 05.02.2024 | 185,40 | 186,48 | 181,80 | 185,88 | 0,15% | 1,00 |
| 02.02.2024 | 181,23 | 186,90 | 178,33 | 185,60 | 2,41% | - |
| 01.02.2024 | 179,18 | 182,20 | 176,85 | 181,23 | 1,29% | 2,00 |
| 31.01.2024 | 185,43 | 185,88 | 178,68 | 178,93 | -3,38% | - |
| 30.01.2024 | 186,00 | 186,25 | 183,38 | 185,18 | -0,67% | - |
| 29.01.2024 | 192,08 | 192,83 | 182,45 | 186,43 | -3,12% | 28,00 |
| 26.01.2024 | 193,33 | 194,40 | 191,68 | 192,43 | -0,79% | 49,00 |
| 25.01.2024 | 191,30 | 194,58 | 190,30 | 193,95 | 1,68% | 44,00 |
| 24.01.2024 | 194,08 | 194,52 | 189,33 | 190,75 | -1,65% | - |
| 23.01.2024 | 191,98 | 195,48 | 191,95 | 193,95 | 0,61% | 1,00 |
| 22.01.2024 | 189,50 | 193,23 | 188,85 | 192,77 | 1,82% | - |
| 19.01.2024 | 190,02 | 191,38 | 185,25 | 189,33 | -0,55% | 8,00 |
| 18.01.2024 | 186,15 | 191,43 | 186,13 | 190,38 | 1,48% | 10,00 |
| 17.01.2024 | 186,33 | 188,35 | 184,35 | 187,60 | 0,44% | 45,00 |
| 16.01.2024 | 186,15 | 187,25 | 183,70 | 186,77 | 0,35% | - |
| 15.01.2024 | 186,10 | 186,70 | 185,65 | 186,13 | 0,00% | 7,00 |
| 12.01.2024 | 184,33 | 186,27 | 182,95 | 186,13 | 0,89% | 16,00 |
| 11.01.2024 | 180,65 | 188,88 | 179,40 | 184,48 | 1,93% | 1,00 |
| 10.01.2024 | 181,63 | 183,38 | 180,55 | 180,98 | -0,51% | - |
| 09.01.2024 | 181,80 | 182,55 | 180,40 | 181,90 | -0,11% | 47,00 |
| 08.01.2024 | 178,48 | 183,35 | 178,25 | 182,10 | 1,65% | 1,00 |
| 05.01.2024 | 178,48 | 179,85 | 176,98 | 179,15 | 0,58% | 1,00 |
| 04.01.2024 | 178,18 | 179,80 | 176,70 | 178,13 | 0,00% | 8,00 |
| 03.01.2024 | 185,35 | 186,60 | 177,50 | 178,13 | -4,01% | 110,00 |
| 02.01.2024 | 183,00 | 186,85 | 182,40 | 185,58 | 0,91% | 1,00 |
| 29.12.2023 | 183,75 | 184,15 | 183,43 | 183,90 | 0,01% | - |
| 28.12.2023 | 183,15 | 184,60 | 181,65 | 183,88 | 0,35% | 33,00 |
| 27.12.2023 | 183,77 | 184,85 | 182,40 | 183,23 | -0,96% | 5,00 |
| 22.12.2023 | 185,63 | 185,65 | 183,50 | 185,00 | -0,63% | 110,00 |
| 21.12.2023 | 184,63 | 186,23 | 184,00 | 186,18 | 1,22% | 35,00 |
| 20.12.2023 | 185,35 | 186,98 | 183,50 | 183,93 | -0,65% | 1,00 |
| 19.12.2023 | 182,80 | 187,20 | 182,18 | 185,13 | 1,19% | 132,00 |
| 18.12.2023 | 188,00 | 188,20 | 181,38 | 182,95 | -2,56% | 21,00 |
| 15.12.2023 | 188,05 | 189,70 | 184,98 | 187,75 | 0,01% | 12,00 |
| 14.12.2023 | 181,73 | 190,13 | 180,93 | 187,73 | 3,37% | 92,00 |
| 13.12.2023 | 175,90 | 182,18 | 175,70 | 181,60 | 3,36% | 102,00 |
| 12.12.2023 | 181,85 | 181,85 | 175,33 | 175,70 | -3,05% | 137,00 |
| 11.12.2023 | 180,98 | 182,05 | 179,00 | 181,23 | 0,26% | 93,00 |
| 08.12.2023 | 178,75 | 181,95 | 178,52 | 180,75 | -0,22% | 27,00 |
| 07.12.2023 | 179,98 | 182,45 | 179,38 | 181,15 | 0,40% | 1,00 |
| 06.12.2023 | 181,05 | 182,90 | 179,10 | 180,43 | -0,33% | 10,00 |
| 05.12.2023 | 182,58 | 184,43 | 180,20 | 181,02 | -1,23% | 61,00 |
| 04.12.2023 | 179,98 | 184,10 | 178,73 | 183,27 | 1,76% | 21,00 |