325,275€
0,41%
Echtzeit-Aktienkurs Sherwin-Williams Company (The)
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 324,10 | 328,77 | 322,05 | 325,20 | 0,39% | - |
| 05.09.2024 | 327,27 | 327,88 | 322,90 | 323,95 | -1,09% | - |
| 04.09.2024 | 329,40 | 330,00 | 326,40 | 327,52 | -0,38% | - |
| 03.09.2024 | 333,52 | 336,38 | 328,27 | 328,77 | -1,42% | - |
| 02.09.2024 | 333,98 | 334,35 | 333,05 | 333,52 | -0,31% | - |
| 30.08.2024 | 325,55 | 334,85 | 325,48 | 334,58 | 2,87% | - |
| 29.08.2024 | 325,27 | 327,73 | 324,45 | 325,23 | 0,81% | - |
| 28.08.2024 | 321,88 | 326,55 | 321,88 | 322,60 | 0,26% | 6,00 |
| 27.08.2024 | 321,67 | 324,92 | 321,55 | 321,77 | 0,03% | - |
| 26.08.2024 | 320,52 | 325,27 | 320,30 | 321,67 | 0,39% | - |
| 23.08.2024 | 322,10 | 325,38 | 319,45 | 320,42 | -0,40% | - |
| 22.08.2024 | 320,58 | 323,83 | 320,13 | 321,73 | 0,34% | - |
| 21.08.2024 | 319,30 | 322,85 | 318,63 | 320,63 | 0,48% | - |
| 20.08.2024 | 321,17 | 322,85 | 318,58 | 319,10 | -0,48% | - |
| 19.08.2024 | 321,35 | 323,10 | 319,52 | 320,63 | -0,19% | - |
| 16.08.2024 | 324,90 | 326,25 | 320,20 | 321,23 | -1,15% | - |
| 15.08.2024 | 319,80 | 326,20 | 319,80 | 324,95 | 1,62% | - |
| 14.08.2024 | 316,23 | 320,08 | 316,05 | 319,77 | 1,12% | 25,00 |
| 13.08.2024 | 313,83 | 318,92 | 313,40 | 316,23 | 0,76% | - |
| 12.08.2024 | 316,65 | 317,30 | 313,02 | 313,83 | -0,93% | - |
| 09.08.2024 | 313,88 | 317,60 | 313,00 | 316,77 | 0,92% | - |
| 08.08.2024 | 311,02 | 316,20 | 309,42 | 313,88 | 0,97% | - |
| 07.08.2024 | 314,77 | 318,67 | 310,27 | 310,85 | -1,21% | - |
| 06.08.2024 | 309,67 | 317,25 | 309,08 | 314,65 | 1,71% | - |
| 05.08.2024 | 318,25 | 318,25 | 301,85 | 309,38 | -2,76% | 21,00 |
| 02.08.2024 | 324,70 | 324,70 | 314,00 | 318,15 | -1,94% | 6,00 |
| 01.08.2024 | 324,65 | 327,73 | 321,40 | 324,45 | -0,02% | - |
| 31.07.2024 | 325,35 | 328,83 | 323,17 | 324,50 | -0,35% | 25,00 |
| 30.07.2024 | 325,73 | 329,92 | 323,33 | 325,65 | -0,05% | - |
| 29.07.2024 | 321,70 | 327,00 | 321,70 | 325,80 | 1,21% | 1,00 |
| 26.07.2024 | 315,67 | 324,00 | 315,67 | 321,90 | 1,71% | - |
| 25.07.2024 | 306,33 | 320,27 | 306,02 | 316,50 | 3,29% | 235,00 |
| 24.07.2024 | 317,45 | 317,58 | 306,05 | 306,42 | -3,36% | - |
| 23.07.2024 | 296,02 | 318,40 | 295,05 | 317,08 | 7,11% | 235,00 |
| 22.07.2024 | 295,67 | 296,80 | 292,40 | 296,02 | 0,10% | - |
| 19.07.2024 | 298,73 | 299,08 | 294,88 | 295,73 | -1,05% | - |
| 18.07.2024 | 300,88 | 302,25 | 297,25 | 298,85 | 0,07% | - |
| 17.07.2024 | 299,50 | 299,75 | 293,65 | 298,65 | -0,23% | - |
| 16.07.2024 | 292,33 | 299,48 | 291,70 | 299,35 | 2,53% | - |
| 15.07.2024 | 291,55 | 294,38 | 290,67 | 291,95 | 0,01% | - |
| 12.07.2024 | 288,92 | 293,60 | 287,15 | 291,92 | 1,09% | - |
| 11.07.2024 | 281,83 | 289,77 | 280,17 | 288,77 | 2,36% | 38,00 |
| 10.07.2024 | 276,42 | 282,45 | 275,80 | 282,13 | 2,01% | 6,00 |
| 09.07.2024 | 277,42 | 277,83 | 275,35 | 276,58 | -0,25% | - |
| 08.07.2024 | 272,38 | 277,50 | 270,00 | 277,27 | 1,71% | 10,00 |
| 05.07.2024 | 276,23 | 276,35 | 271,85 | 272,63 | -1,30% | 15,00 |
| 04.07.2024 | 274,70 | 277,33 | 274,70 | 276,23 | 0,15% | - |
| 03.07.2024 | 274,20 | 275,83 | 272,25 | 275,83 | 0,68% | - |
| 02.07.2024 | 275,40 | 275,98 | 272,30 | 273,95 | -0,72% | - |
| 01.07.2024 | 280,80 | 280,80 | 274,55 | 275,95 | -1,20% | 30,00 |
| 28.06.2024 | 277,48 | 279,63 | 276,42 | 279,30 | 0,66% | - |
| 27.06.2024 | 277,95 | 278,05 | 274,67 | 277,48 | -0,22% | - |
| 26.06.2024 | 275,05 | 278,45 | 274,75 | 278,10 | 1,16% | - |
| 25.06.2024 | 280,00 | 281,00 | 273,08 | 274,90 | -1,87% | - |
| 24.06.2024 | 281,77 | 283,73 | 279,95 | 280,15 | -0,75% | - |
| 21.06.2024 | 281,58 | 287,10 | 280,73 | 282,27 | 0,25% | - |
| 20.06.2024 | 278,83 | 283,52 | 278,00 | 281,58 | 0,99% | - |
| 19.06.2024 | 279,52 | 279,65 | 278,83 | 278,83 | -0,31% | - |
| 18.06.2024 | 282,48 | 283,70 | 278,13 | 279,70 | -0,92% | - |
| 17.06.2024 | 277,42 | 282,42 | 276,25 | 282,30 | 1,70% | - |
| 14.06.2024 | 279,80 | 280,23 | 275,90 | 277,58 | -0,75% | - |
| 13.06.2024 | 277,58 | 279,90 | 273,67 | 279,67 | 0,89% | - |
| 12.06.2024 | 273,60 | 284,13 | 273,60 | 277,20 | 0,66% | 12,00 |
| 11.06.2024 | 272,27 | 276,42 | 271,45 | 275,38 | 1,12% | 12,00 |
| 10.06.2024 | 270,95 | 274,05 | 270,17 | 272,33 | 0,58% | - |
| 07.06.2024 | 279,25 | 279,88 | 261,40 | 270,75 | -2,97% | - |
| 06.06.2024 | 283,60 | 283,98 | 278,30 | 279,05 | -1,33% | 2,00 |
| 05.06.2024 | 281,15 | 283,55 | 277,63 | 282,83 | 0,65% | - |
| 04.06.2024 | 276,98 | 281,98 | 276,08 | 281,00 | 1,51% | - |
| 03.06.2024 | 280,95 | 281,13 | 273,73 | 276,83 | -1,22% | 154,00 |
| 31.05.2024 | 278,85 | 280,75 | 277,35 | 280,25 | 0,54% | 9,00 |
| 30.05.2024 | 275,38 | 279,45 | 270,00 | 278,75 | 1,23% | 5,00 |
| 29.05.2024 | 277,92 | 278,45 | 274,33 | 275,35 | -0,82% | - |
| 28.05.2024 | 281,20 | 281,20 | 277,20 | 277,63 | -1,27% | - |
| 27.05.2024 | 280,90 | 281,20 | 280,33 | 281,20 | 0,05% | - |
| 24.05.2024 | 280,25 | 283,25 | 277,73 | 281,05 | 0,18% | 10,00 |
| 23.05.2024 | 283,90 | 284,90 | 280,15 | 280,55 | -1,15% | - |
| 22.05.2024 | 285,60 | 286,70 | 282,90 | 283,83 | -0,59% | - |
| 21.05.2024 | 285,00 | 286,83 | 284,05 | 285,50 | 0,31% | - |
| 20.05.2024 | 287,45 | 288,65 | 284,33 | 284,63 | -0,95% | - |
| 17.05.2024 | 289,73 | 289,90 | 286,27 | 287,35 | -0,63% | - |
| 16.05.2024 | 290,60 | 291,17 | 288,20 | 289,17 | -0,62% | - |
| 15.05.2024 | 289,75 | 295,02 | 289,75 | 290,98 | 0,17% | - |
| 14.05.2024 | 294,83 | 294,83 | 288,38 | 290,48 | -0,81% | 36,00 |
| 13.05.2024 | 297,23 | 298,10 | 292,55 | 292,85 | -1,65% | 4,00 |
| 10.05.2024 | 297,23 | 299,23 | 296,80 | 297,77 | 0,19% | 2,00 |
| 09.05.2024 | 296,83 | 297,50 | 294,90 | 297,23 | 0,19% | - |
| 08.05.2024 | 296,40 | 297,48 | 294,20 | 296,67 | 0,00% | - |
| 07.05.2024 | 293,40 | 297,35 | 292,20 | 296,67 | 1,12% | - |
| 06.05.2024 | 288,98 | 293,40 | 288,98 | 293,40 | 1,50% | - |
| 03.05.2024 | 283,88 | 292,60 | 283,63 | 289,08 | 2,08% | 20,00 |
| 02.05.2024 | 285,02 | 285,42 | 281,48 | 283,17 | 1,01% | 4,00 |
| 30.04.2024 | 285,40 | 287,27 | 279,75 | 280,35 | -1,91% | - |
| 29.04.2024 | 286,95 | 289,27 | 284,10 | 285,80 | -0,28% | - |
| 26.04.2024 | 284,08 | 289,52 | 282,88 | 286,60 | 0,73% | - |
| 25.04.2024 | 283,88 | 287,00 | 280,33 | 284,52 | 0,18% | 50,00 |
| 24.04.2024 | 282,55 | 284,65 | 280,70 | 284,02 | 0,72% | - |
| 23.04.2024 | 290,33 | 291,90 | 270,75 | 282,00 | -2,98% | 10,00 |
| 22.04.2024 | 287,13 | 292,65 | 286,52 | 290,67 | 1,38% | 4,00 |
| 19.04.2024 | 290,70 | 291,60 | 286,73 | 286,73 | -1,27% | 11,00 |