275,950€
-1,20%
Echtzeit-Aktienkurs Sherwin-Williams Co.
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2024 | 280,80 | 280,80 | 274,55 | 275,95 | -1,20% | 30,00 |
| 28.06.2024 | 277,48 | 279,63 | 276,42 | 279,30 | 0,66% | - |
| 27.06.2024 | 277,95 | 278,05 | 274,67 | 277,48 | -0,22% | - |
| 26.06.2024 | 275,05 | 278,45 | 274,75 | 278,10 | 1,16% | - |
| 25.06.2024 | 280,00 | 281,00 | 273,08 | 274,90 | -1,87% | - |
| 24.06.2024 | 281,77 | 283,73 | 279,95 | 280,15 | -0,75% | - |
| 21.06.2024 | 281,58 | 287,10 | 280,73 | 282,27 | 0,25% | - |
| 20.06.2024 | 278,83 | 283,52 | 278,00 | 281,58 | 0,99% | - |
| 19.06.2024 | 279,52 | 279,65 | 278,83 | 278,83 | -0,31% | - |
| 18.06.2024 | 282,48 | 283,70 | 278,13 | 279,70 | -0,92% | - |
| 17.06.2024 | 277,42 | 282,42 | 276,25 | 282,30 | 1,70% | - |
| 14.06.2024 | 279,80 | 280,23 | 275,90 | 277,58 | -0,75% | - |
| 13.06.2024 | 277,58 | 279,90 | 273,67 | 279,67 | 0,89% | - |
| 12.06.2024 | 273,60 | 284,13 | 273,60 | 277,20 | 0,66% | 12,00 |
| 11.06.2024 | 272,27 | 276,42 | 271,45 | 275,38 | 1,12% | 12,00 |
| 10.06.2024 | 270,95 | 274,05 | 270,17 | 272,33 | 0,58% | - |
| 07.06.2024 | 279,25 | 279,88 | 261,40 | 270,75 | -2,97% | - |
| 06.06.2024 | 283,60 | 283,98 | 278,30 | 279,05 | -1,33% | 2,00 |
| 05.06.2024 | 281,15 | 283,55 | 277,63 | 282,83 | 0,65% | - |
| 04.06.2024 | 276,98 | 281,98 | 276,08 | 281,00 | 1,51% | - |
| 03.06.2024 | 280,95 | 281,13 | 273,73 | 276,83 | -1,22% | 154,00 |
| 31.05.2024 | 278,85 | 280,75 | 277,35 | 280,25 | 0,54% | 9,00 |
| 30.05.2024 | 275,38 | 279,45 | 270,00 | 278,75 | 1,23% | 5,00 |
| 29.05.2024 | 277,92 | 278,45 | 274,33 | 275,35 | -0,82% | - |
| 28.05.2024 | 281,20 | 281,20 | 277,20 | 277,63 | -1,27% | - |
| 27.05.2024 | 280,90 | 281,20 | 280,33 | 281,20 | 0,05% | - |
| 24.05.2024 | 280,25 | 283,25 | 277,73 | 281,05 | 0,18% | 10,00 |
| 23.05.2024 | 283,90 | 284,90 | 280,15 | 280,55 | -1,15% | - |
| 22.05.2024 | 285,60 | 286,70 | 282,90 | 283,83 | -0,59% | - |
| 21.05.2024 | 285,00 | 286,83 | 284,05 | 285,50 | 0,31% | - |
| 20.05.2024 | 287,45 | 288,65 | 284,33 | 284,63 | -0,95% | - |
| 17.05.2024 | 289,73 | 289,90 | 286,27 | 287,35 | -0,63% | - |
| 16.05.2024 | 290,60 | 291,17 | 288,20 | 289,17 | -0,62% | - |
| 15.05.2024 | 289,75 | 295,02 | 289,75 | 290,98 | 0,17% | - |
| 14.05.2024 | 294,83 | 294,83 | 288,38 | 290,48 | -0,81% | 36,00 |
| 13.05.2024 | 297,23 | 298,10 | 292,55 | 292,85 | -1,65% | 4,00 |
| 10.05.2024 | 297,23 | 299,23 | 296,80 | 297,77 | 0,19% | 2,00 |
| 09.05.2024 | 296,83 | 297,50 | 294,90 | 297,23 | 0,19% | - |
| 08.05.2024 | 296,40 | 297,48 | 294,20 | 296,67 | 0,00% | - |
| 07.05.2024 | 293,40 | 297,35 | 292,20 | 296,67 | 1,12% | - |
| 06.05.2024 | 288,98 | 293,40 | 288,98 | 293,40 | 1,50% | - |
| 03.05.2024 | 283,88 | 292,60 | 283,63 | 289,08 | 2,08% | 20,00 |
| 02.05.2024 | 285,02 | 285,42 | 281,48 | 283,17 | 1,01% | 4,00 |
| 30.04.2024 | 285,40 | 287,27 | 279,75 | 280,35 | -1,91% | - |
| 29.04.2024 | 286,95 | 289,27 | 284,10 | 285,80 | -0,28% | - |
| 26.04.2024 | 284,08 | 289,52 | 282,88 | 286,60 | 0,73% | - |
| 25.04.2024 | 283,88 | 287,00 | 280,33 | 284,52 | 0,18% | 50,00 |
| 24.04.2024 | 282,55 | 284,65 | 280,70 | 284,02 | 0,72% | - |
| 23.04.2024 | 290,33 | 291,90 | 270,75 | 282,00 | -2,98% | 10,00 |
| 22.04.2024 | 287,13 | 292,65 | 286,52 | 290,67 | 1,38% | 4,00 |
| 19.04.2024 | 290,70 | 291,60 | 286,73 | 286,73 | -1,27% | 11,00 |
| 18.04.2024 | 290,63 | 293,83 | 289,10 | 290,42 | -0,07% | - |
| 17.04.2024 | 290,42 | 292,55 | 289,10 | 290,63 | 0,05% | - |
| 16.04.2024 | 295,67 | 297,30 | 289,13 | 290,48 | -1,72% | - |
| 15.04.2024 | 297,13 | 303,15 | 294,15 | 295,55 | -1,04% | - |
| 12.04.2024 | 299,85 | 303,48 | 296,13 | 298,65 | -0,02% | - |
| 11.04.2024 | 299,00 | 299,85 | 296,88 | 298,70 | -0,23% | - |
| 10.04.2024 | 308,15 | 309,17 | 298,85 | 299,40 | -2,62% | - |
| 09.04.2024 | 306,00 | 310,60 | 301,65 | 307,45 | 0,62% | - |
| 08.04.2024 | 306,42 | 307,42 | 304,75 | 305,55 | -0,18% | - |
| 05.04.2024 | 304,40 | 307,85 | 304,10 | 306,10 | 0,57% | - |
| 04.04.2024 | 308,52 | 312,67 | 303,27 | 304,35 | -1,33% | - |
| 03.04.2024 | 310,15 | 311,15 | 307,60 | 308,45 | -0,56% | - |
| 02.04.2024 | 322,80 | 322,80 | 307,95 | 310,20 | -3,78% | - |
| 28.03.2024 | 322,05 | 322,90 | 319,00 | 322,40 | 0,77% | - |
| 27.03.2024 | 315,55 | 320,50 | 315,55 | 319,95 | 1,30% | - |
| 26.03.2024 | 315,65 | 317,70 | 314,95 | 315,85 | 0,03% | - |
| 25.03.2024 | 315,80 | 317,25 | 313,75 | 315,75 | 0,05% | - |
| 22.03.2024 | 321,20 | 321,20 | 315,50 | 315,60 | -1,31% | - |
| 21.03.2024 | 312,30 | 320,15 | 311,80 | 319,80 | 2,37% | 22,00 |
| 20.03.2024 | 309,75 | 314,15 | 309,20 | 312,40 | 0,87% | 15,00 |
| 19.03.2024 | 308,25 | 310,65 | 308,10 | 309,70 | 0,42% | - |
| 18.03.2024 | 306,55 | 310,70 | 306,55 | 308,40 | 0,46% | - |
| 15.03.2024 | 305,25 | 310,35 | 304,65 | 307,00 | -0,16% | - |
| 14.03.2024 | 307,75 | 310,15 | 305,45 | 307,50 | -0,15% | - |
| 13.03.2024 | 313,70 | 314,30 | 305,05 | 307,95 | -1,91% | - |
| 12.03.2024 | 311,30 | 314,20 | 309,15 | 313,95 | 0,67% | 6,00 |
| 11.03.2024 | 314,05 | 314,05 | 307,80 | 311,85 | 0,22% | - |
| 08.03.2024 | 315,15 | 317,10 | 310,95 | 311,15 | -1,10% | - |
| 07.03.2024 | 308,75 | 317,20 | 308,55 | 314,60 | 1,86% | 20,00 |
| 06.03.2024 | 307,05 | 309,70 | 304,10 | 308,85 | 0,39% | - |
| 05.03.2024 | 311,80 | 312,40 | 306,20 | 307,65 | -0,89% | - |
| 04.03.2024 | 308,90 | 310,90 | 307,40 | 310,40 | 0,21% | - |
| 01.03.2024 | 307,10 | 310,25 | 304,90 | 309,75 | 0,65% | - |
| 29.02.2024 | 304,25 | 309,05 | 302,75 | 307,75 | 1,23% | - |
| 28.02.2024 | 302,20 | 305,20 | 301,00 | 304,00 | 0,58% | 15,00 |
| 27.02.2024 | 297,20 | 302,55 | 294,95 | 302,25 | 1,55% | - |
| 26.02.2024 | 297,20 | 298,80 | 294,55 | 297,65 | 0,02% | 18,00 |
| 23.02.2024 | 296,30 | 298,15 | 294,45 | 297,60 | 0,57% | 4,00 |
| 22.02.2024 | 292,15 | 296,70 | 289,80 | 295,90 | 1,79% | - |
| 21.02.2024 | 288,00 | 290,90 | 287,30 | 290,70 | 1,11% | - |
| 20.02.2024 | 286,70 | 288,65 | 283,55 | 287,50 | 0,28% | - |
| 19.02.2024 | 285,80 | 287,30 | 285,80 | 286,70 | 0,03% | - |
| 16.02.2024 | 290,15 | 290,90 | 286,60 | 286,60 | -1,19% | - |
| 15.02.2024 | 289,95 | 292,75 | 282,30 | 290,05 | 0,07% | - |
| 14.02.2024 | 286,90 | 290,70 | 286,50 | 289,85 | 1,06% | - |
| 13.02.2024 | 288,15 | 288,30 | 282,55 | 286,80 | -0,62% | 100,00 |
| 12.02.2024 | 289,25 | 290,45 | 286,85 | 288,60 | -0,09% | - |
| 09.02.2024 | 290,60 | 290,70 | 286,95 | 288,85 | -0,29% | 10,00 |
| 08.02.2024 | 287,60 | 289,85 | 285,65 | 289,70 | 0,56% | - |