37,755€
2,61%
Echtzeit-Aktienkurs Williams Companies
Bid:
Ask:
Aktienkurse zur Williams Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 37,53 | 38,30 | 37,15 | 38,27 | 2,01% | - |
| 30.05.2024 | 36,83 | 37,52 | 36,83 | 37,52 | 1,06% | - |
| 29.05.2024 | 37,35 | 37,55 | 36,98 | 37,12 | -0,89% | - |
| 28.05.2024 | 36,94 | 37,52 | 36,85 | 37,45 | 1,18% | - |
| 27.05.2024 | 37,04 | 37,10 | 36,90 | 37,02 | 0,11% | - |
| 24.05.2024 | 37,13 | 37,32 | 36,78 | 36,98 | -0,35% | - |
| 23.05.2024 | 37,65 | 37,69 | 37,04 | 37,11 | -1,40% | - |
| 22.05.2024 | 38,50 | 38,71 | 37,51 | 37,64 | -2,20% | - |
| 21.05.2024 | 38,10 | 38,66 | 37,95 | 38,48 | 0,83% | - |
| 20.05.2024 | 37,97 | 38,23 | 37,94 | 38,17 | 0,56% | - |
| 17.05.2024 | 37,80 | 38,02 | 37,54 | 37,95 | 0,68% | - |
| 16.05.2024 | 37,22 | 37,80 | 37,11 | 37,70 | 1,35% | - |
| 15.05.2024 | 37,31 | 37,61 | 37,05 | 37,20 | -0,27% | - |
| 14.05.2024 | 36,78 | 37,33 | 36,58 | 37,30 | 1,48% | - |
| 13.05.2024 | 36,82 | 36,94 | 36,64 | 36,75 | -0,13% | - |
| 10.05.2024 | 36,78 | 36,99 | 36,49 | 36,80 | 0,24% | - |
| 09.05.2024 | 36,57 | 36,83 | 36,45 | 36,71 | 0,31% | - |
| 08.05.2024 | 36,42 | 36,68 | 36,08 | 36,60 | 0,70% | - |
| 07.05.2024 | 36,76 | 37,50 | 35,63 | 36,34 | 0,22% | 500,00 |
| 06.05.2024 | 35,97 | 36,26 | 35,71 | 36,26 | 0,93% | - |
| 03.05.2024 | 36,13 | 36,19 | 35,56 | 35,93 | 0,77% | - |
| 02.05.2024 | 35,34 | 36,23 | 35,29 | 35,66 | -0,76% | - |
| 30.04.2024 | 36,61 | 36,75 | 35,92 | 35,93 | -1,75% | - |
| 29.04.2024 | 36,71 | 36,99 | 36,41 | 36,57 | -0,36% | - |
| 26.04.2024 | 36,85 | 36,92 | 36,35 | 36,70 | -0,18% | - |
| 25.04.2024 | 36,57 | 36,92 | 36,36 | 36,77 | 0,22% | - |
| 24.04.2024 | 36,69 | 36,71 | 35,85 | 36,68 | 1,22% | - |
| 23.04.2024 | 36,28 | 36,38 | 36,01 | 36,24 | -0,21% | - |
| 22.04.2024 | 36,21 | 36,42 | 35,86 | 36,32 | 0,44% | - |
| 19.04.2024 | 35,08 | 36,19 | 35,06 | 36,16 | 2,43% | - |
| 18.04.2024 | 35,37 | 35,49 | 34,81 | 35,30 | 0,07% | - |
| 17.04.2024 | 35,49 | 35,65 | 35,15 | 35,28 | -0,48% | - |
| 16.04.2024 | 35,58 | 35,79 | 34,98 | 35,45 | -0,45% | - |
| 15.04.2024 | 35,88 | 36,15 | 35,52 | 35,61 | -0,51% | - |
| 12.04.2024 | 36,05 | 36,89 | 35,65 | 35,79 | -0,54% | 140,00 |
| 11.04.2024 | 36,18 | 36,35 | 35,69 | 35,98 | -0,53% | - |
| 10.04.2024 | 36,17 | 36,46 | 35,90 | 36,18 | 0,05% | 280,00 |
| 09.04.2024 | 35,87 | 36,16 | 35,52 | 36,16 | 0,77% | - |
| 08.04.2024 | 36,18 | 36,32 | 35,86 | 35,88 | -0,90% | - |
| 05.04.2024 | 36,16 | 36,33 | 35,76 | 36,21 | 0,29% | - |
| 04.04.2024 | 36,46 | 36,65 | 35,94 | 36,11 | -0,65% | - |
| 03.04.2024 | 36,40 | 36,58 | 36,17 | 36,34 | -0,38% | - |
| 02.04.2024 | 36,20 | 36,48 | 35,69 | 36,48 | 0,89% | - |
| 28.03.2024 | 35,61 | 36,38 | 35,53 | 36,16 | 0,98% | - |
| 27.03.2024 | 35,26 | 35,81 | 35,12 | 35,81 | 0,73% | - |
| 26.03.2024 | 35,24 | 35,56 | 34,76 | 35,55 | 0,04% | - |
| 25.03.2024 | 35,26 | 35,80 | 35,19 | 35,54 | 0,58% | - |
| 22.03.2024 | 35,44 | 35,70 | 35,04 | 35,33 | -0,31% | - |
| 21.03.2024 | 34,73 | 35,72 | 34,64 | 35,44 | 2,50% | - |
| 20.03.2024 | 34,14 | 35,07 | 34,09 | 34,58 | -0,63% | - |
| 19.03.2024 | 34,26 | 34,89 | 34,16 | 34,80 | 1,77% | - |
| 18.03.2024 | 33,96 | 34,38 | 33,85 | 34,19 | 1,26% | - |
| 15.03.2024 | 33,88 | 34,20 | 33,55 | 33,77 | -1,11% | - |
| 14.03.2024 | 33,79 | 34,15 | 33,55 | 34,15 | 0,72% | - |
| 13.03.2024 | 33,61 | 34,20 | 33,55 | 33,90 | 1,88% | - |
| 12.03.2024 | 33,53 | 33,73 | 33,22 | 33,28 | 0,67% | - |
| 11.03.2024 | 32,87 | 33,54 | 32,78 | 33,06 | 0,32% | - |
| 08.03.2024 | 32,81 | 33,03 | 32,58 | 32,95 | 0,38% | - |
| 07.03.2024 | 33,04 | 33,18 | 32,80 | 32,83 | -2,07% | - |
| 06.03.2024 | 33,79 | 34,17 | 33,52 | 33,52 | -0,86% | - |
| 05.03.2024 | 33,44 | 34,20 | 33,32 | 33,81 | 0,90% | - |
| 04.03.2024 | 33,52 | 33,68 | 33,09 | 33,51 | -0,21% | - |
| 01.03.2024 | 33,30 | 33,58 | 33,18 | 33,58 | 0,93% | - |
| 29.02.2024 | 32,52 | 33,53 | 32,43 | 33,27 | 2,65% | - |
| 28.02.2024 | 32,34 | 32,59 | 32,21 | 32,41 | 0,31% | - |
| 27.02.2024 | 31,97 | 32,34 | 31,85 | 32,31 | 1,02% | - |
| 26.02.2024 | 32,24 | 32,50 | 31,89 | 31,99 | -0,94% | 1.050,00 |
| 23.02.2024 | 32,28 | 32,41 | 31,92 | 32,29 | 0,11% | - |
| 22.02.2024 | 32,09 | 32,60 | 31,66 | 32,26 | 0,59% | - |
| 21.02.2024 | 31,54 | 32,07 | 31,48 | 32,07 | 1,63% | - |
| 20.02.2024 | 31,78 | 31,97 | 31,30 | 31,55 | -0,88% | - |
| 19.02.2024 | 31,85 | 31,89 | 31,82 | 31,83 | -0,06% | - |
| 16.02.2024 | 31,73 | 32,01 | 31,56 | 31,85 | 0,33% | - |
| 15.02.2024 | 30,86 | 31,84 | 30,70 | 31,75 | 3,02% | - |
| 14.02.2024 | 31,78 | 32,14 | 30,41 | 30,82 | -3,02% | - |
| 13.02.2024 | 32,06 | 32,46 | 31,54 | 31,78 | -0,92% | - |
| 12.02.2024 | 31,53 | 32,10 | 31,46 | 32,07 | 1,70% | - |
| 09.02.2024 | 31,57 | 31,77 | 31,39 | 31,54 | -0,17% | - |
| 08.02.2024 | 31,82 | 31,90 | 31,48 | 31,59 | -0,74% | - |
| 07.02.2024 | 31,90 | 32,09 | 31,68 | 31,83 | -0,19% | - |
| 06.02.2024 | 32,01 | 32,26 | 31,81 | 31,89 | -0,56% | - |
| 05.02.2024 | 32,21 | 32,38 | 31,87 | 32,07 | -0,57% | - |
| 02.02.2024 | 32,08 | 32,36 | 31,70 | 32,25 | 0,50% | - |
| 01.02.2024 | 32,12 | 32,40 | 31,86 | 32,09 | -0,53% | - |
| 31.01.2024 | 32,54 | 32,62 | 32,05 | 32,26 | -0,63% | - |
| 30.01.2024 | 32,14 | 32,47 | 31,82 | 32,47 | 1,01% | - |
| 29.01.2024 | 32,12 | 32,30 | 31,83 | 32,14 | 0,03% | - |
| 26.01.2024 | 31,68 | 32,14 | 31,55 | 32,13 | 1,15% | - |
| 25.01.2024 | 31,35 | 31,77 | 31,21 | 31,77 | 1,57% | - |
| 24.01.2024 | 31,29 | 31,42 | 31,13 | 31,28 | -0,05% | - |
| 23.01.2024 | 31,12 | 31,40 | 31,04 | 31,29 | 0,24% | - |
| 22.01.2024 | 30,89 | 31,26 | 30,78 | 31,22 | 0,42% | - |
| 19.01.2024 | 31,10 | 31,30 | 30,77 | 31,09 | -0,26% | - |
| 18.01.2024 | 31,10 | 31,41 | 30,97 | 31,17 | -0,26% | - |
| 17.01.2024 | 31,73 | 31,96 | 31,24 | 31,25 | -1,76% | - |
| 16.01.2024 | 31,88 | 32,13 | 31,66 | 31,81 | -0,24% | 288,00 |
| 15.01.2024 | 31,86 | 31,91 | 31,81 | 31,88 | -0,02% | 124,00 |
| 12.01.2024 | 31,69 | 32,31 | 31,55 | 31,89 | 0,60% | - |
| 11.01.2024 | 32,13 | 32,36 | 31,40 | 31,70 | -1,34% | - |
| 10.01.2024 | 32,38 | 32,59 | 32,01 | 32,13 | -0,89% | - |