274,200€
-0,76%
Echtzeit-Aktienkurs Sherwin-Williams Company (The)
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2026 | 270,75 | 289,25 | 268,90 | 288,15 | 6,86% | 2,00 |
| 07.04.2026 | 274,00 | 275,50 | 268,45 | 269,65 | -2,07% | - |
| 02.04.2026 | 281,25 | 282,38 | 271,80 | 275,35 | -2,07% | 3,00 |
| 01.04.2026 | 277,48 | 285,13 | 276,95 | 281,17 | 1,10% | 2,00 |
| 31.03.2026 | 274,73 | 279,80 | 272,40 | 278,13 | 1,14% | - |
| 30.03.2026 | 274,02 | 281,08 | 274,02 | 275,00 | -0,87% | 2,00 |
| 27.03.2026 | 277,08 | 279,25 | 275,80 | 277,42 | 0,01% | - |
| 26.03.2026 | 277,35 | 282,67 | 273,95 | 277,40 | -0,17% | - |
| 25.03.2026 | 270,13 | 278,35 | 270,13 | 277,88 | 2,44% | 4,00 |
| 24.03.2026 | 271,02 | 273,33 | 267,85 | 271,25 | -0,08% | 1,00 |
| 23.03.2026 | 262,30 | 274,02 | 260,65 | 271,48 | 3,48% | - |
| 20.03.2026 | 268,55 | 269,92 | 261,20 | 262,35 | -2,10% | 78,00 |
| 19.03.2026 | 272,58 | 273,48 | 263,42 | 267,98 | -1,44% | - |
| 18.03.2026 | 281,58 | 282,13 | 270,27 | 271,90 | -2,20% | 1,00 |
| 17.03.2026 | 279,92 | 281,45 | 277,92 | 278,02 | -1,06% | 4,00 |
| 16.03.2026 | 280,08 | 283,48 | 279,70 | 281,00 | 0,33% | 2,00 |
| 13.03.2026 | 275,77 | 286,75 | 275,77 | 280,08 | 1,49% | - |
| 12.03.2026 | 278,88 | 282,50 | 275,75 | 275,95 | -1,16% | - |
| 11.03.2026 | 287,55 | 287,63 | 278,33 | 279,20 | -2,15% | 4,00 |
| 10.03.2026 | 286,50 | 289,40 | 282,88 | 285,33 | 0,15% | - |
| 09.03.2026 | 284,35 | 286,10 | 274,98 | 284,90 | 0,40% | 1,00 |
| 06.03.2026 | 288,95 | 289,63 | 280,88 | 283,77 | -2,11% | 1,00 |
| 05.03.2026 | 298,80 | 298,80 | 287,42 | 289,90 | -3,04% | 5,00 |
| 04.03.2026 | 300,40 | 303,02 | 291,98 | 299,00 | -0,49% | - |
| 03.03.2026 | 304,63 | 304,63 | 292,17 | 300,48 | -1,39% | 11,00 |
| 02.03.2026 | 304,25 | 305,55 | 295,17 | 304,73 | -0,42% | 56,00 |
| 27.02.2026 | 305,52 | 307,00 | 299,80 | 306,02 | 0,34% | - |
| 26.02.2026 | 302,50 | 306,10 | 301,10 | 305,00 | 0,89% | - |
| 25.02.2026 | 309,80 | 311,17 | 300,70 | 302,30 | -2,46% | - |
| 24.02.2026 | 308,95 | 313,10 | 308,65 | 309,92 | 0,32% | - |
| 23.02.2026 | 306,02 | 309,98 | 302,73 | 308,92 | 0,87% | 8,00 |
| 20.02.2026 | 304,77 | 308,60 | 301,88 | 306,25 | 0,78% | - |
| 19.02.2026 | 310,40 | 313,30 | 303,35 | 303,88 | -2,16% | - |
| 18.02.2026 | 310,40 | 312,58 | 309,20 | 310,58 | -0,02% | 53,00 |
| 17.02.2026 | 311,52 | 314,05 | 308,98 | 310,65 | -0,26% | - |
| 16.02.2026 | 310,83 | 312,60 | 310,83 | 311,48 | 0,35% | 11,00 |
| 13.02.2026 | 312,90 | 316,92 | 310,38 | 310,38 | -0,87% | 9,00 |
| 12.02.2026 | 309,33 | 315,30 | 308,85 | 313,10 | 1,52% | - |
| 11.02.2026 | 306,50 | 309,35 | 305,70 | 308,40 | 0,47% | 15,00 |
| 10.02.2026 | 302,92 | 307,63 | 301,63 | 306,95 | 1,45% | - |
| 09.02.2026 | 305,63 | 306,30 | 300,60 | 302,58 | -1,28% | 6,00 |
| 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% | - |