279,600€
-0,29%
Echtzeit-Aktienkurs Sherwin-Williams Co.
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.02.2026 | 303,90 | 309,98 | 303,25 | 309,30 | 1,03% | 143,00 |
| 20.02.2026 | 304,15 | 309,17 | 303,17 | 306,15 | 0,84% | 94,00 |
| 19.02.2026 | 310,35 | 310,85 | 303,35 | 303,60 | -2,17% | 111,00 |
| 18.02.2026 | 311,08 | 312,23 | 308,95 | 310,35 | -0,02% | 311,00 |
| 17.02.2026 | 310,65 | 314,67 | 308,92 | 310,40 | -0,33% | 24,00 |
| 16.02.2026 | 311,48 | 312,08 | 311,02 | 311,42 | 0,23% | 16,00 |
| 13.02.2026 | 314,05 | 317,40 | 309,48 | 310,73 | -1,07% | 57,00 |
| 12.02.2026 | 309,88 | 315,25 | 309,33 | 314,10 | 1,56% | 62,00 |
| 11.02.2026 | 306,35 | 309,38 | 305,67 | 309,27 | 0,81% | 179,00 |
| 10.02.2026 | 302,83 | 307,58 | 302,17 | 306,80 | 1,34% | 30,00 |
| 09.02.2026 | 305,25 | 305,70 | 300,45 | 302,75 | -1,14% | 60,00 |
| 06.02.2026 | 305,73 | 310,88 | 305,52 | 306,25 | -0,18% | 233,00 |
| 05.02.2026 | 312,70 | 313,95 | 305,73 | 306,80 | -1,98% | 18,00 |
| 04.02.2026 | 304,40 | 313,42 | 303,85 | 313,00 | 2,92% | 373,00 |
| 03.02.2026 | 302,27 | 312,67 | 301,02 | 304,13 | 0,57% | 307,00 |
| 02.02.2026 | 296,33 | 307,33 | 296,25 | 302,40 | 1,12% | 611,00 |
| 30.01.2026 | 296,15 | 300,85 | 294,88 | 299,05 | 0,94% | 109,00 |
| 29.01.2026 | 292,17 | 297,40 | 285,95 | 296,27 | 1,13% | 244,00 |
| 28.01.2026 | 289,23 | 294,42 | 288,67 | 292,95 | 1,88% | 490,00 |
| 27.01.2026 | 293,92 | 294,33 | 286,73 | 287,55 | -1,88% | 171,00 |
| 26.01.2026 | 293,70 | 295,02 | 291,17 | 293,05 | -0,41% | 142,00 |
| 23.01.2026 | 296,75 | 298,08 | 292,40 | 294,25 | -1,03% | 190,00 |
| 22.01.2026 | 305,25 | 309,05 | 296,27 | 297,33 | -2,53% | 53,00 |
| 21.01.2026 | 297,15 | 306,30 | 292,63 | 305,05 | 3,04% | 551,00 |
| 20.01.2026 | 304,88 | 304,88 | 295,98 | 296,05 | -3,38% | 122,00 |
| 19.01.2026 | 306,15 | 306,70 | 305,45 | 306,40 | -0,72% | 154,00 |
| 16.01.2026 | 307,10 | 308,70 | 304,70 | 308,63 | 0,60% | 57,00 |
| 15.01.2026 | 305,42 | 308,95 | 304,77 | 306,77 | 0,87% | 98,00 |
| 14.01.2026 | 305,90 | 307,83 | 303,27 | 304,13 | -0,51% | 92,00 |
| 13.01.2026 | 306,60 | 307,63 | 303,40 | 305,67 | -0,24% | 24,00 |