295,550€
-1,02%
Echtzeit-Aktienkurs Sherwin-Williams Co.
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2026 | 264,65 | 268,25 | 258,25 | 265,90 | 0,64% | 1,00 |
| 20.05.2026 | 257,05 | 264,60 | 254,75 | 264,20 | 2,48% | 2,00 |
| 19.05.2026 | 259,75 | 262,55 | 253,70 | 257,80 | -0,87% | 32,00 |
| 18.05.2026 | 258,65 | 264,45 | 256,75 | 260,05 | -0,15% | - |
| 15.05.2026 | 264,80 | 265,50 | 258,25 | 260,45 | -1,53% | 20,00 |
| 14.05.2026 | 261,30 | 266,25 | 257,00 | 264,50 | 1,34% | - |
| 13.05.2026 | 265,40 | 266,15 | 258,70 | 261,00 | -2,05% | 2,00 |
| 12.05.2026 | 266,05 | 267,35 | 263,95 | 266,45 | 0,53% | 10,00 |
| 11.05.2026 | 268,60 | 270,20 | 264,80 | 265,05 | -1,19% | - |
| 08.05.2026 | 273,10 | 276,60 | 268,25 | 268,25 | -1,32% | - |
| 07.05.2026 | 277,05 | 278,70 | 270,80 | 271,85 | -1,61% | 24,00 |
| 06.05.2026 | 267,05 | 278,30 | 266,50 | 276,30 | 3,64% | 10,00 |
| 05.05.2026 | 266,00 | 267,80 | 262,50 | 266,60 | 0,24% | - |
| 04.05.2026 | 271,30 | 272,60 | 265,30 | 265,95 | -3,24% | 38,00 |
| 30.04.2026 | 268,85 | 276,50 | 268,85 | 274,85 | 2,17% | 1,00 |
| 29.04.2026 | 276,85 | 284,75 | 268,45 | 269,00 | -2,16% | 1,00 |
| 28.04.2026 | 286,80 | 297,50 | 274,15 | 274,95 | -4,27% | 60,00 |
| 27.04.2026 | 288,10 | 292,35 | 285,90 | 287,20 | -0,36% | - |
| 24.04.2026 | 289,50 | 289,85 | 285,65 | 288,25 | -0,14% | - |
| 23.04.2026 | 286,40 | 289,60 | 284,05 | 288,65 | 0,54% | 5,00 |
| 22.04.2026 | 284,90 | 291,25 | 284,90 | 287,10 | 0,67% | - |
| 21.04.2026 | 291,80 | 294,40 | 283,40 | 285,20 | -2,38% | - |
| 20.04.2026 | 293,10 | 293,10 | 288,90 | 292,15 | -0,66% | 1,00 |
| 17.04.2026 | 282,90 | 296,50 | 281,75 | 294,10 | 4,07% | 2,00 |
| 16.04.2026 | 282,25 | 287,70 | 281,40 | 282,60 | 1,86% | - |
| 15.04.2026 | 282,80 | 283,80 | 276,45 | 277,45 | -2,06% | - |
| 14.04.2026 | 284,40 | 285,15 | 282,65 | 283,30 | -0,04% | 1,00 |
| 13.04.2026 | 286,70 | 286,70 | 279,50 | 283,40 | -1,01% | - |
| 10.04.2026 | 287,00 | 288,25 | 282,05 | 286,30 | -0,21% | - |
| 09.04.2026 | 287,10 | 289,45 | 283,00 | 286,90 | -0,43% | 3,00 |