295,925€
2,62%
Echtzeit-Aktienkurs Sherwin-Williams Co.
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 288,08 | 297,52 | 287,80 | 296,02 | 2,65% | 59,00 |
| 28.10.2026 | 293,15 | 293,25 | 285,10 | 288,38 | -1,55% | 471,00 |
| 27.10.2026 | 299,58 | 301,02 | 283,08 | 292,92 | -1,86% | 1.049,00 |
| 26.10.2026 | 302,52 | 305,75 | 298,42 | 298,48 | -0,98% | 876,00 |
| 23.10.2026 | 307,70 | 308,65 | 299,90 | 301,42 | -2,18% | 408,00 |
| 22.10.2026 | 298,50 | 309,80 | 297,95 | 308,15 | 2,62% | 61,00 |
| 21.10.2026 | 299,60 | 303,85 | 296,98 | 300,27 | 0,17% | 50,00 |
| 20.10.2026 | 295,38 | 300,83 | 295,10 | 299,77 | 1,32% | - |
| 19.10.2026 | 299,85 | 300,05 | 294,00 | 295,88 | -0,74% | 312,00 |
| 16.10.2026 | 300,92 | 305,20 | 295,40 | 298,08 | -0,73% | 177,00 |
| 15.10.2026 | 300,95 | 301,15 | 299,45 | 300,27 | 3,37% | - |
| 14.10.2026 | 289,50 | 291,25 | 287,55 | 290,48 | 0,36% | 892,00 |
| 13.10.2026 | 286,85 | 290,35 | 285,75 | 289,42 | 0,82% | 58,00 |
| 12.10.2026 | 285,85 | 288,90 | 282,52 | 287,08 | 0,61% | 1.178,00 |
| 09.10.2026 | 285,98 | 287,10 | 284,10 | 285,33 | -0,35% | 15,00 |
| 08.10.2026 | 280,95 | 288,38 | 273,52 | 286,33 | 1,69% | 437,00 |
| 07.10.2026 | 285,88 | 286,85 | 278,38 | 281,58 | -1,33% | 325,00 |
| 06.10.2026 | 284,27 | 286,83 | 283,02 | 285,38 | 0,53% | 73,00 |
| 05.10.2026 | 285,20 | 285,80 | 282,05 | 283,88 | -0,09% | 1.285,00 |
| 02.10.2026 | 285,88 | 289,98 | 283,27 | 284,13 | -0,47% | 270,00 |
| 01.10.2026 | 286,63 | 286,95 | 277,70 | 285,48 | -0,02% | 1.003,00 |
| 30.09.2026 | 291,98 | 292,55 | 284,35 | 285,52 | -2,09% | 275,00 |
| 29.09.2026 | 292,65 | 296,70 | 289,35 | 291,63 | -0,36% | 86,00 |
| 28.09.2026 | 288,40 | 293,15 | 285,08 | 292,67 | 1,35% | 14,00 |
| 25.09.2026 | 281,88 | 289,67 | 281,13 | 288,77 | 2,56% | 17,00 |
| 24.09.2026 | 286,85 | 287,10 | 278,40 | 281,58 | -1,80% | 17,00 |
| 23.09.2026 | 287,60 | 288,20 | 283,60 | 286,75 | 0,00% | 487,00 |
| 22.09.2026 | 280,17 | 288,00 | 279,77 | 286,75 | 2,30% | 706,00 |
| 21.09.2026 | 280,52 | 284,95 | 279,30 | 280,30 | 0,23% | 439,00 |
| 18.09.2026 | 280,05 | 280,35 | 275,55 | 279,65 | 0,02% | 26,00 |
| 17.09.2026 | 281,65 | 285,80 | 279,20 | 279,60 | -0,29% | 1.116,00 |
| 16.09.2026 | 280,40 | 283,85 | 278,10 | 280,42 | 0,06% | 412,00 |
| 15.09.2026 | 280,73 | 282,08 | 276,83 | 280,25 | -0,34% | 39,00 |
| 14.09.2026 | 279,00 | 283,30 | 277,05 | 281,20 | 0,88% | 81,00 |
| 11.09.2026 | 274,25 | 279,75 | 274,25 | 278,75 | 1,96% | 30,00 |
| 10.09.2026 | 276,25 | 276,48 | 271,30 | 273,40 | -0,83% | 168,00 |
| 09.09.2026 | 280,73 | 280,73 | 274,85 | 275,70 | -1,71% | 512,00 |
| 08.09.2026 | 285,98 | 287,60 | 280,10 | 280,50 | -2,13% | 169,00 |
| 07.09.2026 | 286,65 | 287,35 | 285,25 | 286,60 | -0,19% | 15,00 |
| 04.09.2026 | 285,77 | 287,55 | 284,65 | 287,15 | 0,47% | 36,00 |
| 03.09.2026 | 285,80 | 289,17 | 282,10 | 285,80 | 0,05% | 25,00 |
| 02.09.2026 | 284,80 | 289,80 | 284,35 | 285,65 | 0,32% | 146,00 |
| 01.09.2026 | 292,17 | 292,40 | 283,85 | 284,75 | -2,42% | 74,00 |
| 31.08.2026 | 297,02 | 297,65 | 291,13 | 291,80 | -2,01% | 98,00 |
| 28.08.2026 | 296,38 | 299,48 | 295,60 | 297,80 | 0,63% | 17,00 |
| 27.08.2026 | 299,55 | 299,90 | 295,10 | 295,95 | -1,22% | 27,00 |
| 26.08.2026 | 300,27 | 303,00 | 298,30 | 299,60 | -0,18% | 315,00 |
| 25.08.2026 | 297,70 | 301,42 | 296,60 | 300,15 | 0,84% | 62,00 |
| 24.08.2026 | 296,45 | 300,50 | 295,85 | 297,65 | 0,30% | 582,00 |
| 21.08.2026 | 295,55 | 300,70 | 295,27 | 296,75 | -0,13% | 16,00 |
| 20.08.2026 | 294,98 | 299,50 | 294,02 | 297,15 | -1,85% | 4,00 |
| 19.08.2026 | 297,67 | 305,75 | 297,25 | 302,75 | 13,23% | 339,00 |
| 05.05.2026 | 266,40 | 267,80 | 262,50 | 267,38 | 0,71% | 188,00 |
| 04.05.2026 | 271,33 | 272,13 | 265,23 | 265,50 | -3,23% | 1.494,00 |
| 30.04.2026 | 270,05 | 276,52 | 269,80 | 274,35 | 1,03% | 126,00 |
| 29.04.2026 | 283,40 | 283,40 | 268,45 | 271,55 | -1,91% | 136,00 |
| 28.04.2026 | 287,00 | 296,95 | 274,13 | 276,85 | -3,44% | 1.123,00 |
| 27.04.2026 | 287,45 | 292,35 | 285,95 | 286,70 | -0,47% | 32,00 |
| 24.04.2026 | 289,05 | 289,23 | 285,65 | 288,05 | -0,28% | 97,00 |
| 23.04.2026 | 284,98 | 289,25 | 284,02 | 288,85 | 0,96% | 65,00 |
| 22.04.2026 | 286,05 | 291,27 | 284,65 | 286,10 | 0,23% | 63,00 |
| 21.04.2026 | 292,50 | 293,73 | 283,35 | 285,45 | -2,21% | 29,00 |
| 20.04.2026 | 292,05 | 292,83 | 288,88 | 291,90 | -0,62% | 184,00 |
| 17.04.2026 | 283,35 | 296,45 | 283,02 | 293,73 | 3,81% | 72,00 |
| 16.04.2026 | 281,35 | 287,30 | 280,50 | 282,95 | -0,32% | 46,00 |
| 15.04.2026 | 282,85 | 288,20 | 276,50 | 283,85 | 0,37% | 214,00 |
| 14.04.2026 | 284,13 | 285,15 | 282,42 | 282,80 | -0,60% | 25,00 |
| 13.04.2026 | 284,73 | 286,52 | 279,55 | 284,50 | -0,87% | 196,00 |
| 10.04.2026 | 286,25 | 287,75 | 283,20 | 287,00 | 0,05% | 119,00 |
| 09.04.2026 | 287,40 | 289,42 | 282,92 | 286,85 | -0,17% | 205,00 |
| 08.04.2026 | 274,75 | 289,02 | 274,55 | 287,33 | 6,00% | 300,00 |
| 07.04.2026 | 274,05 | 274,50 | 268,45 | 271,05 | -1,66% | 68,00 |
| 02.04.2026 | 279,58 | 280,52 | 271,77 | 275,63 | -1,94% | 37,00 |
| 01.04.2026 | 277,60 | 285,13 | 276,95 | 281,08 | 1,30% | 41,00 |
| 31.03.2026 | 277,25 | 279,77 | 272,38 | 277,48 | 0,78% | 48,00 |
| 30.03.2026 | 274,52 | 281,05 | 274,52 | 275,33 | 0,57% | 69,00 |
| 27.03.2026 | 278,33 | 278,48 | 273,40 | 273,77 | -1,32% | 51,00 |
| 26.03.2026 | 277,63 | 282,70 | 275,55 | 277,42 | -0,36% | 81,00 |
| 25.03.2026 | 271,48 | 280,05 | 270,90 | 278,42 | 2,66% | 293,00 |
| 24.03.2026 | 270,75 | 273,30 | 267,80 | 271,20 | 0,28% | 72,00 |
| 23.03.2026 | 261,65 | 274,02 | 261,08 | 270,45 | 2,84% | 2.567,00 |
| 20.03.2026 | 268,13 | 269,90 | 261,20 | 262,98 | -2,00% | 66,00 |
| 19.03.2026 | 272,40 | 273,00 | 263,45 | 268,35 | -1,30% | 73,00 |
| 18.03.2026 | 279,98 | 280,33 | 270,27 | 271,88 | -2,25% | 122,00 |
| 17.03.2026 | 280,23 | 281,20 | 277,63 | 278,13 | -0,86% | 41,00 |
| 16.03.2026 | 281,05 | 284,67 | 279,75 | 280,52 | 0,28% | 68,00 |
| 13.03.2026 | 277,00 | 286,75 | 276,95 | 279,75 | 1,29% | 105,00 |
| 12.03.2026 | 278,15 | 281,63 | 273,65 | 276,20 | -0,85% | - |
| 11.03.2026 | 285,05 | 285,83 | 278,25 | 278,58 | -2,16% | 188,00 |
| 10.03.2026 | 286,52 | 289,38 | 282,17 | 284,73 | -0,65% | 391,00 |
| 09.03.2026 | 282,30 | 287,35 | 277,70 | 286,60 | 1,00% | 161,00 |
| 06.03.2026 | 289,17 | 289,33 | 280,85 | 283,77 | -1,69% | 24,00 |
| 05.03.2026 | 298,55 | 299,02 | 287,48 | 288,65 | -3,43% | 99,00 |
| 04.03.2026 | 299,20 | 300,48 | 296,00 | 298,90 | -0,40% | 30,00 |
| 03.03.2026 | 303,13 | 303,48 | 292,00 | 300,10 | -1,45% | 236,00 |
| 02.03.2026 | 303,88 | 306,35 | 295,08 | 304,52 | -0,66% | 36,00 |
| 27.02.2026 | 304,33 | 307,00 | 299,80 | 306,55 | 0,48% | 31,00 |
| 26.02.2026 | 302,15 | 305,90 | 301,13 | 305,08 | 0,70% | 12,00 |
| 25.02.2026 | 309,48 | 311,02 | 300,67 | 302,95 | -2,31% | 81,00 |
| 24.02.2026 | 309,27 | 313,02 | 308,60 | 310,10 | 0,26% | 87,00 |