313,100€
-0,16%
Echtzeit-Aktienkurs Sherwin-Williams Co.
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 313,58 | 315,02 | 311,92 | 312,83 | -0,25% | 12,00 |
| 28.08.2025 | 315,95 | 316,92 | 311,88 | 313,60 | -0,77% | 1,00 |
| 27.08.2025 | 315,02 | 318,00 | 314,65 | 316,02 | 0,31% | - |
| 26.08.2025 | 315,75 | 316,23 | 313,58 | 315,05 | -0,31% | - |
| 25.08.2025 | 318,17 | 321,42 | 312,33 | 316,02 | -0,73% | - |
| 22.08.2025 | 312,35 | 323,95 | 312,35 | 318,35 | 1,56% | - |
| 21.08.2025 | 315,27 | 315,98 | 310,75 | 313,48 | -0,45% | - |
| 20.08.2025 | 315,92 | 316,85 | 312,80 | 314,90 | -0,23% | - |
| 19.08.2025 | 307,33 | 316,23 | 306,70 | 315,63 | 2,50% | - |
| 18.08.2025 | 311,73 | 312,75 | 307,15 | 307,92 | -1,07% | - |
| 15.08.2025 | 315,05 | 315,17 | 309,35 | 311,25 | -0,95% | 7,00 |
| 14.08.2025 | 315,20 | 318,80 | 312,65 | 314,23 | -0,44% | - |
| 13.08.2025 | 306,48 | 316,30 | 305,00 | 315,63 | 2,84% | - |
| 12.08.2025 | 305,27 | 309,90 | 304,30 | 306,90 | 0,38% | - |
| 11.08.2025 | 302,08 | 307,45 | 301,80 | 305,75 | 1,07% | - |
| 08.08.2025 | 300,00 | 303,58 | 299,60 | 302,50 | 0,72% | 20,00 |
| 07.08.2025 | 301,02 | 304,83 | 298,92 | 300,33 | -0,22% | - |
| 06.08.2025 | 304,17 | 305,85 | 299,08 | 300,98 | -1,02% | - |
| 05.08.2025 | 300,60 | 304,27 | 300,17 | 304,08 | 1,12% | - |
| 04.08.2025 | 296,33 | 300,88 | 296,02 | 300,70 | 3,64% | - |
| 01.08.2025 | 289,80 | 290,85 | 283,10 | 290,15 | 0,18% | - |
| 31.07.2025 | 290,27 | 292,63 | 288,58 | 289,63 | -0,44% | 90,00 |
| 30.07.2025 | 291,88 | 294,20 | 289,70 | 290,90 | -0,30% | 10,00 |
| 29.07.2025 | 290,15 | 293,98 | 289,55 | 291,77 | 0,53% | - |
| 28.07.2025 | 290,67 | 292,42 | 288,45 | 290,25 | 0,17% | 1,00 |
| 25.07.2025 | 289,58 | 291,73 | 288,40 | 289,75 | 0,11% | - |
| 24.07.2025 | 291,30 | 294,60 | 287,98 | 289,42 | -0,64% | - |
| 23.07.2025 | 290,83 | 294,95 | 289,33 | 291,30 | 0,36% | - |
| 22.07.2025 | 291,83 | 292,23 | 274,98 | 290,25 | -0,89% | 72,00 |
| 21.07.2025 | 292,48 | 296,10 | 291,70 | 292,85 | 0,15% | - |
| 18.07.2025 | 293,08 | 293,98 | 289,02 | 292,40 | -0,16% | 9,00 |
| 17.07.2025 | 292,02 | 294,58 | 290,73 | 292,88 | 0,28% | - |
| 16.07.2025 | 292,23 | 297,67 | 286,52 | 292,05 | -0,15% | - |
| 15.07.2025 | 295,35 | 297,48 | 292,35 | 292,50 | -0,95% | - |
| 14.07.2025 | 295,83 | 296,55 | 293,90 | 295,30 | -0,22% | - |
| 11.07.2025 | 300,70 | 301,20 | 294,63 | 295,95 | -1,61% | - |
| 10.07.2025 | 299,90 | 304,80 | 297,75 | 300,80 | 0,16% | - |
| 09.07.2025 | 295,10 | 300,92 | 294,70 | 300,33 | 1,78% | - |
| 08.07.2025 | 295,80 | 297,60 | 293,98 | 295,08 | -0,08% | 4,00 |
| 07.07.2025 | 300,60 | 302,13 | 293,88 | 295,30 | -1,39% | 30,00 |
| 04.07.2025 | 301,13 | 301,13 | 298,15 | 299,48 | -0,53% | - |
| 03.07.2025 | 298,80 | 302,95 | 298,35 | 301,08 | 0,70% | - |
| 02.07.2025 | 300,98 | 302,83 | 298,08 | 298,98 | -0,81% | - |
| 01.07.2025 | 291,27 | 305,23 | 289,50 | 301,42 | 3,63% | - |
| 30.06.2025 | 292,52 | 296,85 | 289,95 | 290,88 | -1,61% | - |
| 27.06.2025 | 292,17 | 297,35 | 291,40 | 295,63 | 1,17% | - |
| 26.06.2025 | 294,73 | 294,73 | 288,55 | 292,20 | -0,92% | - |
| 25.06.2025 | 297,80 | 298,70 | 293,63 | 294,90 | -0,97% | - |
| 24.06.2025 | 298,10 | 301,27 | 293,08 | 297,80 | 0,16% | 10,00 |
| 23.06.2025 | 289,55 | 297,58 | 288,58 | 297,33 | 2,90% | - |
| 20.06.2025 | 286,75 | 295,83 | 286,75 | 288,95 | 0,76% | - |
| 19.06.2025 | 288,67 | 289,23 | 286,63 | 286,77 | -0,62% | - |
| 18.06.2025 | 288,33 | 290,23 | 287,55 | 288,55 | 0,16% | - |
| 17.06.2025 | 290,48 | 295,08 | 286,70 | 288,10 | -0,66% | - |
| 16.06.2025 | 291,08 | 292,95 | 289,00 | 290,00 | -0,28% | 17,00 |
| 13.06.2025 | 307,48 | 309,15 | 290,42 | 290,80 | -5,45% | 30,00 |
| 12.06.2025 | 309,88 | 310,85 | 305,60 | 307,55 | -1,13% | 6,00 |
| 11.06.2025 | 316,00 | 317,70 | 310,50 | 311,05 | -1,47% | - |
| 10.06.2025 | 313,45 | 315,98 | 312,02 | 315,70 | 0,75% | - |
| 09.06.2025 | 312,90 | 314,83 | 311,17 | 313,35 | -0,16% | - |
| 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 |