313,825€
0,34%
Echtzeit-Aktienkurs Sherwin-Williams Company (The)
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 312,75 | 319,17 | 312,75 | 313,85 | 0,35% | - |
| 05.06.2025 | 317,17 | 318,95 | 311,17 | 312,75 | -1,50% | - |
| 04.06.2025 | 315,98 | 318,73 | 313,13 | 317,50 | 0,87% | - |
| 03.06.2025 | 310,20 | 314,80 | 309,27 | 314,75 | 1,39% | - |
| 02.06.2025 | 316,27 | 316,27 | 307,40 | 310,42 | -1,73% | - |
| 30.05.2025 | 312,98 | 316,27 | 311,35 | 315,90 | 0,94% | - |
| 29.05.2025 | 314,25 | 317,08 | 310,40 | 312,95 | -0,45% | - |
| 28.05.2025 | 317,42 | 318,73 | 314,10 | 314,38 | -0,87% | 30,00 |
| 27.05.2025 | 312,45 | 317,73 | 311,73 | 317,13 | 1,50% | - |
| 26.05.2025 | 310,10 | 313,17 | 309,02 | 312,42 | 0,64% | - |
| 23.05.2025 | 312,77 | 313,75 | 307,02 | 310,45 | -0,76% | - |
| 22.05.2025 | 312,40 | 314,77 | 311,02 | 312,83 | -0,01% | - |
| 21.05.2025 | 316,80 | 316,80 | 310,33 | 312,85 | -1,67% | 100,00 |
| 20.05.2025 | 322,00 | 322,23 | 316,98 | 318,15 | -1,18% | - |
| 19.05.2025 | 325,67 | 325,67 | 318,33 | 321,95 | -1,21% | - |
| 16.05.2025 | 321,67 | 326,10 | 321,27 | 325,90 | 0,84% | - |
| 15.05.2025 | 314,58 | 323,90 | 311,55 | 323,20 | 2,71% | - |
| 14.05.2025 | 318,38 | 320,00 | 313,25 | 314,67 | -1,12% | 10,00 |
| 13.05.2025 | 317,35 | 322,35 | 317,35 | 318,23 | -1,13% | - |
| 12.05.2025 | 316,70 | 327,60 | 315,90 | 321,88 | 3,07% | - |
| 09.05.2025 | 315,10 | 315,27 | 310,48 | 312,30 | -0,86% | - |
| 08.05.2025 | 311,20 | 318,20 | 310,15 | 315,00 | 1,26% | - |
| 07.05.2025 | 310,75 | 314,00 | 307,83 | 311,08 | 0,28% | - |
| 06.05.2025 | 318,02 | 321,38 | 309,95 | 310,20 | -2,40% | 8,00 |
| 05.05.2025 | 318,17 | 322,17 | 314,15 | 317,83 | -0,10% | - |
| 02.05.2025 | 311,60 | 319,52 | 310,70 | 318,15 | 1,99% | - |
| 30.04.2025 | 305,42 | 312,85 | 302,90 | 311,95 | 1,77% | - |
| 29.04.2025 | 291,67 | 309,42 | 291,45 | 306,52 | 5,38% | - |
| 28.04.2025 | 290,13 | 294,83 | 288,20 | 290,88 | -0,25% | 4,00 |
| 25.04.2025 | 293,67 | 296,38 | 288,92 | 291,60 | -0,77% | - |
| 24.04.2025 | 292,77 | 294,85 | 288,67 | 293,88 | 0,30% | - |
| 23.04.2025 | 294,60 | 299,80 | 290,70 | 293,00 | 0,75% | 1,00 |
| 22.04.2025 | 279,27 | 291,00 | 278,77 | 290,83 | -0,69% | - |
| 17.04.2025 | 290,70 | 296,98 | 290,55 | 292,85 | 0,51% | - |
| 16.04.2025 | 298,65 | 298,65 | 288,90 | 291,35 | -2,45% | 20,00 |
| 15.04.2025 | 300,50 | 303,83 | 298,05 | 298,67 | -0,57% | 2,00 |
| 14.04.2025 | 297,92 | 303,90 | 296,30 | 300,38 | 1,04% | - |
| 11.04.2025 | 292,23 | 297,95 | 282,15 | 297,27 | 1,00% | - |
| 10.04.2025 | 305,30 | 308,23 | 284,52 | 294,33 | -4,24% | - |
| 09.04.2025 | 278,23 | 309,98 | 275,92 | 307,35 | 7,47% | 4,00 |
| 08.04.2025 | 296,33 | 307,55 | 282,08 | 286,00 | -3,32% | - |
| 07.04.2025 | 299,05 | 307,38 | 281,00 | 295,83 | -2,41% | 189,00 |
| 04.04.2025 | 309,00 | 316,30 | 295,15 | 303,13 | -1,85% | - |
| 03.04.2025 | 332,00 | 332,17 | 305,70 | 308,85 | -5,23% | - |
| 02.04.2025 | 325,00 | 328,52 | 319,67 | 325,90 | 0,23% | - |
| 01.04.2025 | 321,90 | 325,58 | 319,77 | 325,15 | 0,65% | - |
| 31.03.2025 | 313,50 | 324,70 | 311,17 | 323,05 | 2,96% | - |
| 28.03.2025 | 318,83 | 322,02 | 313,25 | 313,77 | -1,84% | - |
| 27.03.2025 | 320,52 | 322,15 | 317,80 | 319,65 | 0,18% | - |
| 26.03.2025 | 316,23 | 321,25 | 314,00 | 319,08 | 1,03% | - |
| 25.03.2025 | 317,33 | 318,48 | 314,05 | 315,83 | -0,21% | - |
| 24.03.2025 | 307,52 | 317,80 | 307,52 | 316,48 | 2,36% | 22,00 |
| 21.03.2025 | 309,63 | 310,90 | 302,80 | 309,17 | -0,16% | - |
| 20.03.2025 | 308,35 | 315,65 | 305,65 | 309,67 | 0,80% | - |
| 19.03.2025 | 309,30 | 313,20 | 303,75 | 307,23 | 0,33% | 145,00 |
| 18.03.2025 | 313,33 | 313,67 | 306,05 | 306,23 | -2,41% | 197,00 |
| 17.03.2025 | 310,83 | 315,35 | 309,42 | 313,77 | 0,16% | - |
| 14.03.2025 | 315,30 | 317,73 | 311,63 | 313,27 | -0,64% | - |
| 13.03.2025 | 321,20 | 326,00 | 314,52 | 315,30 | -1,85% | - |
| 12.03.2025 | 323,52 | 327,15 | 319,55 | 321,25 | -0,80% | - |
| 11.03.2025 | 330,77 | 332,17 | 321,27 | 323,83 | -1,99% | 45,00 |
| 10.03.2025 | 335,70 | 336,00 | 328,13 | 330,40 | -1,51% | 41,00 |
| 07.03.2025 | 333,88 | 336,58 | 327,58 | 335,45 | 0,49% | 10,00 |
| 06.03.2025 | 335,80 | 336,80 | 329,88 | 333,83 | -0,55% | - |
| 05.03.2025 | 334,38 | 336,88 | 328,83 | 335,67 | 0,23% | - |
| 04.03.2025 | 340,52 | 341,35 | 334,40 | 334,90 | -1,54% | - |
| 03.03.2025 | 347,63 | 348,17 | 338,95 | 340,15 | -2,71% | 5,00 |
| 28.02.2025 | 341,92 | 349,67 | 341,92 | 349,63 | 2,25% | 1,00 |
| 27.02.2025 | 343,58 | 347,95 | 341,88 | 341,92 | -0,27% | - |
| 26.02.2025 | 336,90 | 347,10 | 336,50 | 342,85 | 2,06% | 5,00 |
| 25.02.2025 | 328,52 | 338,42 | 326,88 | 335,92 | 2,20% | - |
| 24.02.2025 | 329,25 | 334,90 | 328,17 | 328,70 | -0,09% | - |
| 21.02.2025 | 333,33 | 337,48 | 327,20 | 329,00 | -1,25% | 8,00 |
| 20.02.2025 | 336,90 | 337,02 | 332,52 | 333,15 | -1,18% | - |
| 19.02.2025 | 337,60 | 338,70 | 333,27 | 337,13 | -0,22% | - |
| 18.02.2025 | 338,35 | 343,83 | 335,50 | 337,88 | -0,57% | 14,00 |
| 17.02.2025 | 340,02 | 342,85 | 338,35 | 339,83 | -0,09% | - |
| 14.02.2025 | 344,95 | 348,23 | 339,58 | 340,13 | -1,56% | - |
| 13.02.2025 | 342,45 | 345,95 | 340,45 | 345,50 | 1,05% | 1,00 |
| 12.02.2025 | 348,80 | 348,83 | 337,33 | 341,92 | -1,73% | 3,00 |
| 11.02.2025 | 348,50 | 352,67 | 346,42 | 347,95 | -0,16% | 10,00 |
| 10.02.2025 | 349,05 | 353,20 | 345,38 | 348,50 | -0,18% | - |
| 07.02.2025 | 351,75 | 353,77 | 345,52 | 349,13 | -0,59% | - |
| 06.02.2025 | 350,40 | 355,70 | 349,35 | 351,20 | 0,27% | - |
| 05.02.2025 | 344,52 | 351,05 | 341,92 | 350,25 | 1,78% | - |
| 04.02.2025 | 349,83 | 349,83 | 341,48 | 344,13 | -1,06% | - |
| 03.02.2025 | 342,30 | 351,40 | 340,75 | 347,83 | 0,73% | - |
| 31.01.2025 | 351,80 | 353,92 | 343,67 | 345,30 | -1,78% | - |
| 30.01.2025 | 345,88 | 354,52 | 333,50 | 351,55 | 1,63% | 21,00 |
| 29.01.2025 | 349,13 | 352,95 | 344,75 | 345,92 | -0,94% | - |
| 28.01.2025 | 347,13 | 350,23 | 344,55 | 349,23 | 0,51% | - |
| 27.01.2025 | 342,92 | 347,60 | 339,45 | 347,45 | 1,27% | 15,00 |
| 24.01.2025 | 346,73 | 349,48 | 341,98 | 343,10 | -1,07% | 15,00 |
| 23.01.2025 | 343,65 | 347,15 | 342,33 | 346,80 | 1,00% | - |
| 22.01.2025 | 345,63 | 348,35 | 342,52 | 343,35 | -0,98% | - |
| 21.01.2025 | 341,15 | 347,23 | 341,15 | 346,75 | 1,63% | 4,00 |
| 20.01.2025 | 343,60 | 344,05 | 340,88 | 341,17 | -0,97% | - |
| 17.01.2025 | 343,75 | 356,55 | 343,58 | 344,50 | 0,20% | 24,00 |
| 16.01.2025 | 337,17 | 344,95 | 335,25 | 343,80 | 2,07% | 2,00 |
| 15.01.2025 | 333,55 | 341,50 | 331,48 | 336,83 | 1,61% | - |