Williams

WMB
🏛️ Deutschland →
54.66
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 54.49 54.66 54.49 54.66 0.0M
2025-09-26 54.54 55.00 54.06 54.97 0.0M
2025-09-24 51.83 53.47 51.83 53.47 0.0M
2025-09-23 51.27 52.34 50.77 52.34 0.0M
2025-09-22 50.99 51.01 50.99 51.01 0.0M
2025-09-19 51.13 51.74 51.13 51.74 0.0M
2025-09-18 50.70 50.70 50.70 50.70 0.0M
2025-09-17 48.47 49.83 48.47 49.83 0.0M
2025-09-16 48.85 48.85 48.85 48.85 0.0M
2025-09-15 50.45 50.45 49.93 49.93 0.0M
2025-09-12 49.80 50.60 49.80 50.27 0.0M
2025-09-11 50.30 50.30 50.30 50.30 0.0M
2025-09-10 50.20 50.20 50.20 50.20 0.0M
2025-09-09 48.19 49.36 48.19 49.36 0.0M
2025-09-08 49.10 49.10 49.10 49.10 0.0M
2025-09-05 48.45 48.45 48.38 48.38 0.0M
2025-09-04 49.75 49.75 49.75 49.75 0.0M
2025-09-03 49.10 49.10 49.10 49.10 0.0M
2025-09-02 49.25 49.42 48.96 48.96 0.0M
2025-09-01 49.51 49.51 49.15 49.47 0.0M
2025-08-29 49.48 49.48 49.48 49.48 0.0M
2025-08-28 49.73 49.73 49.56 49.56 0.0M
2025-08-27 49.10 49.10 49.10 49.10 0.0M
2025-08-26 49.07 49.07 49.07 49.07 0.0M
2025-08-25 48.39 48.95 48.39 48.95 0.0M
2025-08-22 48.95 49.17 48.95 49.17 0.0M
2025-08-21 49.60 49.95 49.60 49.95 0.0M
2025-08-20 48.81 48.81 48.53 48.53 0.0M
2025-08-19 48.65 48.65 47.96 48.27 0.0M
2025-08-18 48.50 48.50 48.50 48.50 0.0M
2025-08-15 49.72 49.95 49.25 49.46 0.0M
2025-08-14 49.49 49.49 49.47 49.47 0.0M
2025-08-13 49.27 49.27 49.27 49.27 0.0M
2025-08-12 49.05 49.05 49.05 49.05 0.0M
2025-08-11 49.52 50.46 49.52 49.99 0.0M
2025-08-08 50.15 50.15 49.28 49.53 0.0M
2025-08-07 50.50 50.50 50.50 50.50 0.0M
2025-08-06 49.89 50.64 49.89 50.08 0.0M
2025-08-05 50.14 50.14 50.14 50.14 0.0M
2025-08-04 52.09 52.30 52.09 52.30 0.0M
2025-08-01 52.31 52.34 51.39 51.39 0.0M
2025-07-31 52.99 53.17 52.96 52.96 0.0M
2025-07-30 51.14 51.56 51.13 51.54 0.0M
2025-07-29 50.55 51.00 50.55 50.69 0.0M
2025-07-28 49.49 49.50 49.49 49.50 0.0M
2025-07-25 49.78 50.37 49.78 50.37 0.0M
2025-07-24 48.63 49.58 48.63 49.58 0.0M
2025-07-23 49.26 49.38 49.03 49.03 0.0M
2025-07-22 49.62 49.62 49.50 49.50 0.0M
2025-07-21 50.70 51.35 50.57 50.57 0.0M
2025-07-18 49.71 51.00 49.71 51.00 0.0M
2025-07-17 50.56 50.56 50.11 50.11 0.0M
2025-07-16 50.36 50.36 50.36 50.36 0.0M
2025-07-15 50.77 50.77 50.07 50.07 0.0M
2025-07-14 49.80 49.80 49.80 49.80 0.0M
2025-07-11 48.89 49.92 48.89 49.92 0.0M
2025-07-10 48.92 48.95 48.92 48.95 0.0M
2025-07-09 49.59 49.63 48.97 48.97 0.0M
2025-07-08 49.51 49.66 48.91 49.13 0.0M
2025-07-07 49.91 50.00 49.68 50.00 0.0M
2025-07-04 49.41 49.41 49.41 49.41 0.0M
2025-07-03 50.44 50.44 49.73 49.83 0.0M
2025-07-02 49.70 50.08 49.50 49.50 0.0M
2025-07-01 53.51 53.51 49.75 50.23 0.0M
2025-06-30 53.00 54.10 53.00 53.63 0.0M
2025-06-27 53.69 53.69 53.61 53.61 0.0M
2025-06-26 52.16 53.65 52.16 53.65 0.0M
2025-06-25 52.24 52.30 52.24 52.30 0.0M
2025-06-24 52.19 52.73 52.19 52.73 0.0M
2025-06-23 52.59 53.50 51.96 51.96 0.0M
2025-06-20 51.57 51.57 51.57 51.57 0.0M
2025-06-19 51.00 51.00 51.00 51.00 0.0M
2025-06-17 50.72 51.25 50.72 51.14 0.0M
2025-06-16 51.40 52.27 51.25 51.25 0.0M
2025-06-13 53.36 53.36 51.71 51.71 0.0M
2025-06-12 51.19 51.19 51.19 51.19 0.0M
2025-06-11 51.71 51.71 51.45 51.70 0.0M
2025-06-10 52.07 52.28 51.62 51.62 0.0M
2025-06-09 53.30 53.30 52.07 52.07 0.0M
2025-06-06 53.26 53.26 52.94 53.04 0.0M
2025-06-05 52.51 52.95 52.51 52.95 0.0M
2025-06-04 53.92 53.92 52.85 52.90 0.0M
2025-06-03 53.57 53.57 53.57 53.57 0.0M
2025-06-02 53.41 53.47 52.81 52.90 0.0M
2025-05-30 53.18 53.18 53.18 53.18 0.0M
2025-05-29 54.96 54.96 54.00 54.00 0.0M
2025-05-28 53.37 53.39 52.98 53.39 0.0M
2025-05-27 52.58 53.19 52.23 53.19 0.0M
2025-05-23 51.30 51.90 50.41 51.90 0.0M
2025-05-22 50.68 51.39 50.68 51.39 0.0M
2025-05-19 51.67 51.86 51.14 51.86 0.0M
2025-05-16 52.70 52.70 52.70 52.70 0.0M
2025-05-15 51.88 52.22 51.77 52.22 0.0M
2025-05-14 51.83 52.10 51.83 52.10 0.0M
2025-05-12 52.32 53.16 51.27 51.27 0.0M
2025-05-07 52.19 52.22 51.66 52.02 0.0M
2025-05-06 51.70 51.70 50.25 51.58 0.0M
2025-05-02 51.15 53.19 51.15 53.19 0.0M
2025-04-30 52.18 52.18 51.47 51.50 0.0M
2025-04-29 52.14 52.48 51.45 52.48 0.0M
2025-04-28 51.14 51.84 51.14 51.84 0.0M
2025-04-25 52.30 52.30 51.72 51.72 0.0M
2025-04-24 50.97 50.97 50.97 50.97 0.0M
2025-04-23 52.16 52.16 51.46 51.67 0.0M
2025-04-22 49.20 50.29 48.89 50.29 0.0M
2025-04-17 50.43 52.25 50.43 52.25 0.0M
2025-04-16 51.57 51.62 51.20 51.62 0.0M
2025-04-15 50.92 52.00 50.81 52.00 0.0M
2025-04-14 49.73 49.73 49.73 49.73 0.0M
2025-04-11 48.50 48.50 48.50 48.50 0.0M
2025-04-10 51.05 51.05 51.05 51.05 0.0M
2025-04-09 47.00 51.36 46.50 51.36 0.0M
2025-04-08 50.73 52.07 49.42 49.42 0.0M
2025-04-07 47.30 51.27 43.91 49.93 0.0M
2025-04-04 52.46 52.89 49.25 49.93 0.0M
2025-04-03 54.85 54.85 52.52 53.55 0.0M
2025-04-02 55.88 56.81 55.88 56.81 0.0M
2025-04-01 55.33 55.86 55.21 55.86 0.0M
2025-03-31 54.26 54.92 54.26 54.92 0.0M
2025-03-28 54.48 54.65 54.48 54.65 0.0M
2025-03-27 55.99 55.99 55.39 55.39 0.0M
2025-03-26 56.13 56.52 55.68 55.68 0.0M
2025-03-25 56.38 56.68 56.24 56.32 0.0M
2025-03-24 55.37 56.85 54.82 56.85 0.0M
2025-03-21 55.00 55.05 55.00 55.05 0.0M
2025-03-20 54.45 55.00 54.25 54.92 0.0M
2025-03-19 53.75 54.03 53.75 54.03 0.0M
2025-03-18 53.20 53.20 53.20 53.20 0.0M
2025-03-17 52.51 53.45 52.43 53.39 0.0M
2025-03-14 51.59 52.43 51.59 52.43 0.0M
2025-03-13 51.22 51.52 51.22 51.52 0.0M
2025-03-12 50.47 52.00 50.47 52.00 0.0M
2025-03-11 49.41 50.07 49.41 50.07 0.0M
2025-03-10 50.42 50.42 49.63 49.63 0.0M
2025-03-07 50.99 51.12 48.80 49.21 0.0M
2025-03-05 53.67 53.67 51.79 52.15 0.0M
2025-03-04 53.46 53.46 53.25 53.25 0.0M
2025-03-03 55.70 55.89 55.26 55.33 0.0M
2025-02-28 53.93 54.89 53.93 54.89 0.0M
2025-02-27 54.72 54.72 54.20 54.42 0.0M
2025-02-26 53.44 54.09 52.94 53.99 0.0M
2025-02-25 54.50 55.17 52.37 53.72 0.0M
2025-02-24 55.30 55.30 54.55 54.55 0.0M
2025-02-21 56.07 56.14 56.07 56.14 0.0M
2025-02-20 55.00 55.08 54.82 55.08 0.0M
2025-02-19 55.20 56.05 55.05 55.90 0.0M
2025-02-18 54.47 55.20 54.41 55.20 0.0M
2025-02-17 55.05 55.07 53.73 53.77 0.0M
2025-02-14 54.53 54.53 54.53 54.53 0.0M
2025-02-13 53.51 53.51 53.51 53.51 0.0M
2025-02-12 52.97 53.40 52.66 52.69 0.0M
2025-02-11 54.71 54.71 53.28 53.36 0.0M
2025-02-10 54.58 54.58 54.04 54.04 0.0M
2025-02-07 54.21 54.21 53.62 54.16 0.0M
2025-02-06 55.24 55.44 53.65 54.01 0.0M
2025-02-05 54.32 54.32 54.31 54.31 0.0M
2025-02-04 54.05 54.86 53.57 53.57 0.0M
2025-02-03 52.91 54.62 52.91 54.62 0.0M
2025-01-31 54.87 54.87 53.49 53.49 0.0M
2025-01-30 53.00 54.32 53.00 54.32 0.0M
2025-01-29 52.79 53.70 52.79 53.70 0.0M
2025-01-28 52.17 52.82 51.95 52.35 0.0M
2025-01-27 55.93 55.93 50.83 51.66 0.0M
2025-01-24 56.43 57.06 56.40 57.06 0.0M
2025-01-23 56.43 57.09 56.43 57.08 0.0M
2025-01-22 58.05 58.68 57.08 57.57 0.0M
2025-01-21 57.52 57.86 57.17 57.28 0.0M
2025-01-20 57.65 58.60 57.59 58.02 0.0M
2025-01-17 57.90 57.90 57.25 57.25 0.0M
2025-01-16 56.21 56.86 56.12 56.68 0.0M
2025-01-15 56.95 57.10 56.42 56.42 0.0M
2025-01-14 54.01 56.66 54.01 56.09 0.0M
2025-01-13 53.85 55.03 53.85 54.65 0.0M
2025-01-10 55.00 56.00 54.81 54.81 0.0M
2025-01-09 54.95 54.95 54.95 54.95 0.0M
2025-01-08 53.59 54.24 53.59 54.24 0.0M
2025-01-07 53.50 53.87 53.33 53.34 0.0M
2025-01-06 54.60 55.00 53.74 53.74 0.0M
2025-01-03 54.19 55.24 54.19 55.10 0.0M
2025-01-02 52.57 54.26 52.57 53.78 0.0M