306,375€
-0,09%
Echtzeit-Aktienkurs Sherwin-Williams Company (The)
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 306,33 | 310,77 | 305,55 | 306,50 | -0,05% | 9,00 |
| 05.02.2026 | 312,50 | 313,60 | 305,73 | 306,65 | -1,59% | - |
| 04.02.2026 | 304,45 | 313,08 | 304,27 | 311,60 | 2,83% | - |
| 03.02.2026 | 302,27 | 312,52 | 300,98 | 303,02 | -0,24% | - |
| 02.02.2026 | 299,20 | 307,27 | 292,58 | 303,75 | 1,50% | 1,00 |
| 30.01.2026 | 296,42 | 300,77 | 294,63 | 299,25 | 0,88% | 1,00 |
| 29.01.2026 | 293,25 | 297,40 | 283,98 | 296,63 | 1,67% | 107,00 |
| 28.01.2026 | 288,48 | 294,38 | 287,80 | 291,75 | 0,82% | 1,00 |
| 27.01.2026 | 293,23 | 295,52 | 288,42 | 289,38 | -1,53% | - |
| 26.01.2026 | 294,73 | 294,80 | 291,25 | 293,88 | 0,21% | - |
| 23.01.2026 | 296,50 | 298,80 | 292,50 | 293,25 | -1,78% | - |
| 22.01.2026 | 306,63 | 309,20 | 298,13 | 298,55 | -1,81% | - |
| 21.01.2026 | 295,90 | 306,33 | 288,52 | 304,05 | 2,65% | 130,00 |
| 20.01.2026 | 304,88 | 306,30 | 296,20 | 296,20 | -2,85% | 2,00 |
| 19.01.2026 | 308,30 | 308,30 | 304,55 | 304,90 | -1,03% | 10,00 |
| 16.01.2026 | 306,73 | 308,38 | 304,65 | 308,08 | 0,33% | - |
| 15.01.2026 | 304,33 | 309,02 | 304,25 | 307,08 | 1,04% | - |
| 14.01.2026 | 303,17 | 307,85 | 303,17 | 303,92 | -0,29% | 1,00 |
| 13.01.2026 | 306,58 | 307,80 | 303,70 | 304,80 | -0,38% | - |
| 12.01.2026 | 303,67 | 306,33 | 299,35 | 305,95 | 0,96% | 1,00 |
| 09.01.2026 | 292,52 | 303,58 | 285,10 | 303,05 | 3,61% | 16,00 |
| 08.01.2026 | 286,30 | 294,38 | 279,35 | 292,50 | 2,79% | - |
| 07.01.2026 | 290,98 | 294,50 | 284,23 | 284,55 | -2,33% | - |
| 06.01.2026 | 283,45 | 292,23 | 281,73 | 291,35 | 3,11% | 11,00 |
| 05.01.2026 | 280,27 | 284,42 | 277,33 | 282,55 | 0,69% | - |
| 02.01.2026 | 276,20 | 281,23 | 275,25 | 280,60 | 1,60% | 9,00 |
| 30.12.2025 | 276,20 | 276,58 | 275,02 | 276,17 | -0,19% | - |
| 29.12.2025 | 276,67 | 279,67 | 274,90 | 276,70 | 0,96% | - |
| 23.12.2025 | 275,35 | 276,00 | 273,10 | 274,08 | -0,60% | - |
| 22.12.2025 | 274,00 | 277,20 | 271,80 | 275,73 | 0,80% | - |
| 19.12.2025 | 279,73 | 282,27 | 272,60 | 273,55 | -1,91% | 2,00 |
| 18.12.2025 | 279,13 | 285,58 | 277,65 | 278,88 | -0,30% | - |
| 17.12.2025 | 279,48 | 281,58 | 277,30 | 279,73 | 0,36% | 20,00 |
| 16.12.2025 | 278,63 | 281,92 | 276,50 | 278,73 | 0,15% | - |
| 15.12.2025 | 279,85 | 281,60 | 278,30 | 278,30 | -0,38% | - |
| 12.12.2025 | 280,52 | 283,27 | 278,15 | 279,38 | -0,37% | - |
| 11.12.2025 | 279,00 | 283,00 | 276,90 | 280,40 | 0,50% | - |
| 10.12.2025 | 276,17 | 279,15 | 274,92 | 279,00 | 0,69% | - |
| 09.12.2025 | 281,27 | 282,33 | 276,05 | 277,10 | -1,55% | - |
| 08.12.2025 | 286,10 | 286,27 | 280,70 | 281,45 | -1,78% | 3,00 |
| 05.12.2025 | 287,20 | 288,45 | 285,65 | 286,55 | -0,52% | - |
| 04.12.2025 | 290,98 | 291,92 | 287,60 | 288,05 | -0,89% | - |
| 03.12.2025 | 290,33 | 293,48 | 288,77 | 290,63 | -0,03% | - |
| 02.12.2025 | 294,20 | 296,00 | 289,40 | 290,70 | -1,24% | 5,00 |
| 01.12.2025 | 296,42 | 296,83 | 292,15 | 294,35 | -0,55% | - |
| 28.11.2025 | 294,77 | 297,60 | 294,73 | 295,98 | 0,40% | - |
| 27.11.2025 | 296,10 | 296,67 | 292,10 | 294,80 | -0,49% | - |
| 26.11.2025 | 296,17 | 297,38 | 294,58 | 296,25 | 0,06% | - |
| 25.11.2025 | 293,40 | 297,33 | 290,38 | 296,08 | 1,09% | - |
| 24.11.2025 | 286,50 | 293,60 | 286,45 | 292,88 | 0,06% | - |
| 21.11.2025 | 284,52 | 297,65 | 283,75 | 292,70 | 2,57% | - |
| 20.11.2025 | 285,85 | 290,15 | 284,88 | 285,38 | -0,17% | 1,00 |
| 19.11.2025 | 279,27 | 286,30 | 279,23 | 285,88 | 1,87% | - |
| 18.11.2025 | 281,92 | 282,30 | 275,30 | 280,63 | -0,82% | - |
| 17.11.2025 | 286,30 | 288,13 | 282,40 | 282,95 | -1,08% | - |
| 14.11.2025 | 290,17 | 295,35 | 285,58 | 286,05 | -1,83% | - |
| 13.11.2025 | 297,40 | 298,42 | 291,38 | 291,38 | -2,23% | - |
| 12.11.2025 | 297,95 | 300,83 | 297,42 | 298,02 | 0,03% | 4,00 |
| 11.11.2025 | 296,38 | 299,08 | 294,42 | 297,95 | 0,59% | 2,00 |
| 10.11.2025 | 294,83 | 299,08 | 290,58 | 296,20 | 0,66% | 44,00 |
| 07.11.2025 | 289,05 | 295,55 | 286,85 | 294,25 | 1,31% | - |
| 06.11.2025 | 291,40 | 292,67 | 288,92 | 290,45 | -0,84% | - |
| 05.11.2025 | 301,73 | 301,73 | 291,15 | 292,92 | -2,08% | - |
| 04.11.2025 | 300,25 | 302,38 | 293,42 | 299,15 | 0,13% | 10,00 |
| 03.11.2025 | 299,33 | 302,02 | 295,20 | 298,77 | -0,08% | - |
| 31.10.2025 | 300,77 | 301,20 | 296,02 | 299,02 | -0,57% | - |
| 30.10.2025 | 298,45 | 305,65 | 297,67 | 300,75 | -0,24% | - |
| 29.10.2025 | 304,23 | 304,85 | 297,52 | 301,48 | -0,99% | 5,00 |
| 28.10.2025 | 286,05 | 316,52 | 286,05 | 304,50 | 5,18% | 28,00 |
| 27.10.2025 | 287,38 | 294,15 | 286,38 | 289,50 | 0,56% | 15,00 |
| 24.10.2025 | 285,80 | 290,45 | 284,98 | 287,90 | 1,10% | - |
| 23.10.2025 | 287,50 | 289,02 | 284,15 | 284,77 | -1,75% | - |
| 22.10.2025 | 291,77 | 292,80 | 287,55 | 289,85 | -0,69% | - |
| 21.10.2025 | 284,75 | 293,42 | 284,15 | 291,88 | 2,63% | 1,00 |
| 20.10.2025 | 283,67 | 286,30 | 282,27 | 284,40 | 0,52% | - |
| 17.10.2025 | 282,73 | 285,60 | 279,58 | 282,92 | -0,34% | 1,00 |
| 16.10.2025 | 285,67 | 286,83 | 281,98 | 283,90 | -0,85% | 1,00 |
| 15.10.2025 | 289,15 | 290,08 | 284,98 | 286,33 | -1,06% | - |
| 14.10.2025 | 287,10 | 290,30 | 284,30 | 289,40 | 0,92% | - |
| 13.10.2025 | 286,40 | 290,85 | 284,85 | 286,77 | -0,01% | 2,00 |
| 10.10.2025 | 288,15 | 292,00 | 286,05 | 286,80 | -0,32% | - |
| 09.10.2025 | 289,77 | 291,65 | 286,38 | 287,73 | -0,76% | - |
| 08.10.2025 | 290,30 | 291,15 | 288,52 | 289,92 | 0,49% | - |
| 07.10.2025 | 287,50 | 289,88 | 287,02 | 288,52 | 0,18% | 11,00 |
| 06.10.2025 | 295,20 | 297,98 | 288,00 | 288,00 | -2,48% | 21,00 |
| 03.10.2025 | 293,55 | 297,85 | 292,15 | 295,33 | 1,04% | 61,00 |
| 02.10.2025 | 290,83 | 295,23 | 289,50 | 292,27 | 0,19% | 67,00 |
| 01.10.2025 | 295,10 | 295,17 | 289,77 | 291,73 | -0,96% | 3,00 |
| 30.09.2025 | 292,42 | 295,08 | 291,08 | 294,55 | 0,71% | - |
| 29.09.2025 | 292,38 | 293,63 | 289,88 | 292,48 | -0,25% | - |
| 26.09.2025 | 291,58 | 293,55 | 290,95 | 293,20 | 0,39% | 36,00 |
| 25.09.2025 | 292,17 | 293,45 | 290,50 | 292,05 | -0,49% | 1,00 |
| 24.09.2025 | 291,58 | 295,35 | 291,58 | 293,48 | 0,38% | - |
| 23.09.2025 | 293,85 | 295,75 | 291,98 | 292,38 | -0,80% | 5,00 |
| 22.09.2025 | 295,55 | 296,25 | 291,85 | 294,73 | -0,41% | - |
| 19.09.2025 | 297,10 | 298,95 | 294,77 | 295,92 | -0,34% | 16,00 |
| 18.09.2025 | 297,65 | 301,25 | 296,20 | 296,92 | 0,21% | 10,00 |
| 17.09.2025 | 297,75 | 301,75 | 294,52 | 296,30 | -0,70% | 1,00 |
| 16.09.2025 | 304,02 | 305,77 | 297,10 | 298,40 | -1,91% | - |
| 15.09.2025 | 307,52 | 308,15 | 301,27 | 304,20 | -1,22% | 35,00 |