288,350€
2,20%
Echtzeit-Aktienkurs Sherwin-Williams Co.
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 281,55 | 286,65 | 273,20 | 285,75 | 1,28% | - |
| 07.10.2026 | 285,60 | 286,90 | 278,35 | 282,15 | -1,29% | - |
| 06.10.2026 | 286,20 | 286,75 | 283,05 | 285,85 | 0,42% | - |
| 05.10.2026 | 286,65 | 286,65 | 282,05 | 284,65 | 0,32% | - |
| 02.10.2026 | 285,30 | 290,00 | 283,25 | 283,75 | -0,25% | 2,00 |
| 01.10.2026 | 286,10 | 287,05 | 277,65 | 284,45 | -0,58% | 3,00 |
| 30.09.2026 | 291,40 | 292,70 | 284,40 | 286,10 | -1,85% | - |
| 29.09.2026 | 292,65 | 296,70 | 289,40 | 291,50 | -0,56% | 1,00 |
| 28.09.2026 | 288,90 | 293,15 | 285,00 | 293,15 | 1,37% | - |
| 25.09.2026 | 281,55 | 289,60 | 281,45 | 289,20 | 3,14% | 6,00 |
| 24.09.2026 | 288,30 | 288,30 | 278,40 | 280,40 | -2,50% | 1,00 |
| 23.09.2026 | 286,80 | 288,20 | 283,65 | 287,60 | 0,65% | - |
| 22.09.2026 | 280,05 | 286,75 | 279,75 | 285,75 | 1,20% | - |
| 21.09.2026 | 280,45 | 284,95 | 279,35 | 282,35 | 0,98% | 1,00 |
| 18.09.2026 | 279,85 | 280,40 | 274,10 | 279,60 | 0,00% | - |
| 17.09.2026 | 280,40 | 286,95 | 279,25 | 279,60 | -1,24% | - |
| 16.09.2026 | 280,00 | 283,90 | 279,65 | 283,10 | 1,14% | - |
| 15.09.2026 | 280,95 | 281,95 | 276,80 | 279,90 | -0,78% | 3,00 |
| 14.09.2026 | 278,45 | 282,10 | 277,30 | 282,10 | 1,09% | - |
| 11.09.2026 | 274,45 | 279,80 | 273,55 | 279,05 | 2,07% | - |
| 10.09.2026 | 277,25 | 278,85 | 271,35 | 273,40 | -0,73% | - |
| 09.09.2026 | 280,85 | 281,05 | 274,90 | 275,40 | -1,87% | 1,00 |
| 08.09.2026 | 285,20 | 287,65 | 280,05 | 280,65 | -1,60% | - |
| 07.09.2026 | 287,40 | 287,40 | 284,85 | 285,20 | -0,71% | - |
| 04.09.2026 | 286,10 | 287,30 | 284,20 | 287,25 | 0,52% | - |
| 03.09.2026 | 285,85 | 289,10 | 282,20 | 285,75 | -0,50% | - |
| 02.09.2026 | 284,65 | 289,85 | 284,35 | 287,20 | 1,13% | - |
| 01.09.2026 | 292,00 | 292,45 | 284,00 | 284,00 | -2,62% | 1,00 |
| 31.08.2026 | 296,95 | 297,65 | 290,70 | 291,65 | -2,02% | 1,00 |
| 28.08.2026 | 295,60 | 299,45 | 295,60 | 297,65 | 0,24% | - |
| 27.08.2026 | 298,30 | 299,85 | 294,20 | 296,95 | -0,55% | 40,00 |
| 26.08.2026 | 300,20 | 303,60 | 298,25 | 298,60 | -0,55% | 3,00 |
| 25.08.2026 | 298,65 | 302,30 | 296,65 | 300,25 | 0,98% | - |
| 24.08.2026 | 296,50 | 300,40 | 295,60 | 297,35 | -0,07% | - |
| 21.08.2026 | 296,15 | 300,70 | 295,10 | 297,55 | 0,07% | - |
| 20.08.2026 | 301,60 | 303,10 | 291,80 | 297,35 | -1,70% | 1,00 |
| 19.08.2026 | 298,30 | 305,80 | 297,35 | 302,50 | 0,98% | - |
| 18.08.2026 | 302,50 | 304,15 | 298,10 | 299,55 | -0,79% | 1,00 |
| 17.08.2026 | 310,40 | 310,70 | 301,20 | 301,95 | -2,64% | 4,00 |
| 14.08.2026 | 313,60 | 313,60 | 308,40 | 310,15 | -1,12% | 2,00 |
| 13.08.2026 | 312,55 | 316,90 | 310,85 | 313,65 | -0,14% | - |
| 12.08.2026 | 314,70 | 318,20 | 311,25 | 314,10 | -0,44% | - |
| 11.08.2026 | 314,20 | 318,30 | 312,10 | 315,50 | 0,51% | 1,00 |
| 10.08.2026 | 319,85 | 320,10 | 312,85 | 313,90 | -1,74% | 1,00 |
| 07.08.2026 | 317,30 | 322,00 | 313,90 | 319,45 | 1,53% | 2,00 |
| 06.08.2026 | 317,70 | 321,75 | 313,75 | 314,65 | -1,55% | 2,00 |
| 05.08.2026 | 314,60 | 319,95 | 311,90 | 319,60 | 1,93% | 1,00 |
| 04.08.2026 | 308,40 | 316,40 | 307,45 | 313,55 | 2,18% | 4,00 |
| 03.08.2026 | 297,15 | 307,05 | 296,80 | 306,85 | 4,09% | 2,00 |
| 31.07.2026 | 299,10 | 302,20 | 294,25 | 294,80 | -1,17% | - |
| 30.07.2026 | 299,90 | 301,30 | 295,40 | 298,30 | -0,58% | 1,00 |
| 29.07.2026 | 310,65 | 311,90 | 297,75 | 300,05 | -3,72% | 1,00 |
| 28.07.2026 | 288,90 | 313,25 | 287,95 | 311,65 | 8,59% | 7,00 |
| 27.07.2026 | 281,20 | 289,60 | 280,35 | 287,00 | 2,72% | 2,00 |
| 24.07.2026 | 272,95 | 280,95 | 272,80 | 279,40 | 2,68% | 1,00 |
| 23.07.2026 | 279,30 | 281,35 | 270,30 | 272,10 | -3,05% | - |
| 22.07.2026 | 278,70 | 282,75 | 278,15 | 280,65 | -0,51% | 1,00 |
| 21.07.2026 | 284,60 | 288,05 | 278,10 | 282,10 | -0,69% | 3,00 |
| 20.07.2026 | 289,30 | 292,30 | 284,00 | 284,05 | -1,92% | - |
| 17.07.2026 | 293,30 | 300,50 | 288,90 | 289,60 | -1,61% | - |
| 16.07.2026 | 290,20 | 296,35 | 288,20 | 294,35 | 1,73% | 1,00 |
| 15.07.2026 | 289,60 | 293,35 | 286,95 | 289,35 | 0,47% | - |
| 14.07.2026 | 289,05 | 296,30 | 286,30 | 288,00 | -0,19% | 2,00 |
| 13.07.2026 | 292,60 | 293,65 | 287,50 | 288,55 | -1,79% | - |
| 10.07.2026 | 290,50 | 295,05 | 289,80 | 293,80 | 0,93% | - |
| 09.07.2026 | 289,25 | 293,90 | 288,30 | 291,10 | 0,66% | - |
| 08.07.2026 | 299,90 | 303,05 | 287,50 | 289,20 | -3,58% | - |
| 07.07.2026 | 305,90 | 308,65 | 297,70 | 299,95 | -2,07% | - |
| 06.07.2026 | 307,05 | 312,05 | 301,85 | 306,30 | -0,26% | 3,00 |
| 03.07.2026 | 306,80 | 308,60 | 306,50 | 307,10 | 0,59% | - |
| 02.07.2026 | 303,90 | 306,80 | 298,95 | 305,30 | 0,59% | 1,00 |
| 01.07.2026 | 302,20 | 308,90 | 299,60 | 303,50 | 0,76% | - |
| 30.06.2026 | 301,20 | 306,35 | 298,40 | 301,20 | 0,07% | 1,00 |
| 29.06.2026 | 302,20 | 303,65 | 298,55 | 301,00 | -0,33% | 2,00 |
| 26.06.2026 | 298,20 | 302,40 | 294,75 | 302,00 | 1,48% | 20,00 |
| 25.06.2026 | 293,30 | 302,15 | 292,80 | 297,60 | 1,71% | 11,00 |
| 24.06.2026 | 283,70 | 297,20 | 283,65 | 292,60 | 2,56% | 6,00 |
| 23.06.2026 | 277,30 | 289,50 | 275,15 | 285,30 | 2,66% | 1,00 |
| 22.06.2026 | 277,95 | 281,60 | 275,90 | 277,90 | -0,16% | - |
| 19.06.2026 | 278,85 | 280,15 | 277,85 | 278,35 | -0,70% | - |
| 18.06.2026 | 272,85 | 281,15 | 272,85 | 280,30 | 1,72% | 1,00 |
| 17.06.2026 | 277,85 | 280,25 | 274,05 | 275,55 | -0,77% | 14,00 |
| 16.06.2026 | 275,15 | 281,00 | 275,15 | 277,70 | 0,49% | - |
| 15.06.2026 | 274,30 | 281,35 | 274,30 | 276,35 | -0,32% | - |
| 12.06.2026 | 274,25 | 279,25 | 273,70 | 277,25 | 2,61% | 6,00 |
| 11.06.2026 | 263,45 | 270,30 | 263,45 | 270,20 | 2,00% | - |
| 10.06.2026 | 269,05 | 269,55 | 262,15 | 264,90 | -0,86% | 32,00 |
| 09.06.2026 | 259,90 | 268,40 | 258,50 | 267,20 | 2,85% | - |
| 08.06.2026 | 264,30 | 265,55 | 259,70 | 259,80 | -1,40% | - |
| 05.06.2026 | 258,45 | 266,00 | 258,45 | 263,50 | 2,09% | 3,00 |
| 04.06.2026 | 257,15 | 260,55 | 255,45 | 258,10 | 0,86% | - |
| 03.06.2026 | 251,25 | 262,55 | 247,40 | 255,90 | 1,57% | 1,00 |
| 02.06.2026 | 252,45 | 253,90 | 249,00 | 251,95 | -0,75% | 10,00 |
| 01.06.2026 | 260,60 | 262,00 | 251,90 | 253,85 | -2,59% | 6,00 |
| 29.05.2026 | 261,35 | 265,15 | 260,40 | 260,60 | -0,42% | 2,00 |
| 28.05.2026 | 267,10 | 267,50 | 260,85 | 261,70 | -2,02% | - |
| 27.05.2026 | 267,35 | 270,75 | 265,75 | 267,10 | -0,22% | - |
| 26.05.2026 | 264,75 | 270,10 | 264,00 | 267,70 | 0,54% | 3,00 |
| 25.05.2026 | 266,50 | 268,10 | 265,80 | 266,25 | 0,23% | - |
| 22.05.2026 | 266,50 | 269,25 | 264,85 | 265,65 | -0,09% | 8,00 |