324,200€
-0,29%
Echtzeit-Aktienkurs Sherwin-Williams Co.
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 325,00 | 328,52 | 324,30 | 324,58 | -0,18% | - |
| 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% | - |
| 14.01.2025 | 328,15 | 332,92 | 327,88 | 331,50 | 0,74% | 5,00 |
| 13.01.2025 | 321,42 | 329,23 | 320,90 | 329,05 | 2,10% | - |
| 10.01.2025 | 327,92 | 328,85 | 321,23 | 322,27 | -1,72% | - |
| 09.01.2025 | 327,10 | 328,52 | 325,00 | 327,92 | 0,35% | - |
| 08.01.2025 | 321,45 | 327,05 | 319,88 | 326,77 | 1,10% | 6,00 |
| 07.01.2025 | 325,20 | 329,75 | 320,60 | 323,23 | -0,62% | 62,00 |
| 06.01.2025 | 326,35 | 329,02 | 324,38 | 325,25 | -0,47% | - |
| 03.01.2025 | 324,50 | 328,33 | 323,45 | 326,80 | 0,55% | - |
| 02.01.2025 | 329,45 | 333,35 | 322,85 | 325,02 | -0,32% | - |
| 30.12.2024 | 329,20 | 329,50 | 326,05 | 326,08 | -0,65% | 10,00 |
| 27.12.2024 | 331,38 | 332,40 | 328,05 | 328,20 | -0,97% | 12,00 |
| 23.12.2024 | 331,40 | 332,73 | 328,30 | 331,40 | 0,07% | - |
| 20.12.2024 | 330,42 | 335,05 | 325,58 | 331,17 | 0,17% | - |
| 19.12.2024 | 336,85 | 337,65 | 330,10 | 330,60 | -1,86% | - |
| 18.12.2024 | 345,80 | 348,10 | 336,02 | 336,85 | -2,64% | 4,00 |
| 17.12.2024 | 347,30 | 350,58 | 345,65 | 345,98 | -0,45% | 2,00 |
| 16.12.2024 | 346,98 | 350,92 | 346,20 | 347,52 | 0,09% | 20,00 |
| 13.12.2024 | 350,50 | 351,55 | 345,48 | 347,20 | -0,96% | - |
| 12.12.2024 | 354,35 | 356,58 | 349,48 | 350,55 | -1,23% | - |
| 11.12.2024 | 353,00 | 356,27 | 352,05 | 354,92 | 0,63% | - |
| 10.12.2024 | 356,73 | 358,17 | 352,13 | 352,70 | -1,09% | - |
| 09.12.2024 | 364,05 | 365,38 | 356,02 | 356,58 | -2,16% | - |
| 06.12.2024 | 363,88 | 368,85 | 362,13 | 364,45 | 0,21% | - |
| 05.12.2024 | 373,08 | 373,08 | 363,40 | 363,67 | -2,48% | 15,00 |
| 04.12.2024 | 376,15 | 379,67 | 371,33 | 372,92 | -0,88% | - |
| 03.12.2024 | 376,75 | 378,55 | 371,33 | 376,23 | -0,19% | 1,00 |
| 02.12.2024 | 375,50 | 379,42 | 372,55 | 376,95 | 0,46% | 12,00 |
| 29.11.2024 | 374,67 | 381,75 | 372,38 | 375,23 | 0,15% | - |
| 28.11.2024 | 372,75 | 375,35 | 372,75 | 374,67 | 0,51% | 21,00 |
| 27.11.2024 | 377,65 | 379,33 | 372,75 | 372,77 | -1,28% | 6,00 |
| 26.11.2024 | 380,88 | 385,17 | 376,38 | 377,60 | -0,78% | 1,00 |
| 25.11.2024 | 372,73 | 381,35 | 370,90 | 380,58 | 2,13% | 65,00 |
| 22.11.2024 | 365,98 | 373,02 | 362,98 | 372,65 | 2,01% | - |
| 21.11.2024 | 352,40 | 365,80 | 348,05 | 365,33 | 3,68% | - |
| 20.11.2024 | 352,50 | 355,10 | 348,92 | 352,35 | 0,02% | 1,00 |
| 19.11.2024 | 354,85 | 356,10 | 347,60 | 352,27 | -0,56% | - |
| 18.11.2024 | 359,77 | 361,95 | 352,27 | 354,25 | -1,75% | 25,00 |
| 15.11.2024 | 367,05 | 368,25 | 360,05 | 360,58 | -2,37% | 6,00 |
| 14.11.2024 | 366,23 | 370,27 | 365,48 | 369,33 | 0,84% | 4,00 |
| 13.11.2024 | 361,13 | 368,60 | 358,45 | 366,25 | 1,42% | 12,00 |
| 12.11.2024 | 365,30 | 370,80 | 360,92 | 361,13 | -1,02% | 25,00 |
| 11.11.2024 | 360,75 | 367,58 | 360,75 | 364,85 | 1,15% | 6,00 |
| 08.11.2024 | 356,25 | 363,00 | 354,25 | 360,70 | 1,26% | 30,00 |
| 07.11.2024 | 354,88 | 360,52 | 352,73 | 356,23 | 0,24% | 28,00 |