382,730$
-0,31%
Echtzeit-Aktienkurs Sherwin-Williams Co.
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 383,49 | 385,25 | 380,61 | 382,73 | -0,31% | 1.217.261,00 |
| 26.09.2024 | 380,32 | 385,23 | 379,95 | 383,93 | 0,72% | 981.438,00 |
| 25.09.2024 | 383,43 | 383,43 | 379,03 | 381,18 | -0,10% | 758.811,00 |
| 24.09.2024 | 380,25 | 383,70 | 379,73 | 381,56 | -0,08% | 1.007.972,00 |
| 23.09.2024 | 379,14 | 382,40 | 377,50 | 381,87 | 0,89% | 1.204.855,00 |
| 20.09.2024 | 378,68 | 379,52 | 375,71 | 378,52 | -0,32% | 2.502.211,00 |
| 19.09.2024 | 380,00 | 380,99 | 376,29 | 379,75 | 1,18% | 1.038.668,00 |
| 18.09.2024 | 378,59 | 379,64 | 374,39 | 375,31 | -0,71% | 1.172.125,00 |
| 17.09.2024 | 380,26 | 382,83 | 377,10 | 378,00 | -0,28% | 829.257,00 |
| 16.09.2024 | 377,02 | 380,13 | 375,91 | 379,06 | 0,97% | 1.152.458,00 |
| 13.09.2024 | 375,00 | 378,86 | 374,56 | 375,40 | 0,38% | 1.002.957,00 |
| 12.09.2024 | 371,15 | 374,26 | 367,83 | 373,97 | 0,64% | 901.623,00 |
| 11.09.2024 | 369,83 | 372,03 | 360,23 | 371,60 | -0,07% | 1.737.184,00 |
| 10.09.2024 | 365,61 | 372,34 | 364,17 | 371,85 | 2,18% | 1.480.546,00 |
| 09.09.2024 | 362,85 | 364,72 | 360,85 | 363,90 | 0,85% | 1.155.675,00 |
| 06.09.2024 | 360,56 | 364,31 | 357,91 | 360,83 | 0,21% | 1.126.466,00 |
| 05.09.2024 | 363,12 | 363,44 | 358,01 | 360,08 | -0,72% | 871.292,00 |
| 04.09.2024 | 363,55 | 365,64 | 361,46 | 362,70 | -0,29% | 986.531,00 |
| 03.09.2024 | 368,36 | 371,19 | 362,42 | 363,75 | -1,52% | 1.408.015,00 |
| 30.08.2024 | 362,73 | 370,27 | 361,15 | 369,37 | 2,43% | 1.882.204,00 |
| 29.08.2024 | 362,84 | 363,15 | 359,36 | 360,61 | -0,30% | 827.267,00 |
| 28.08.2024 | 360,79 | 362,92 | 359,52 | 361,70 | 0,48% | 1.149.133,00 |
| 27.08.2024 | 360,69 | 362,91 | 359,06 | 359,98 | -0,20% | 1.080.162,00 |
| 26.08.2024 | 359,88 | 363,13 | 359,33 | 360,69 | 0,55% | 1.359.172,00 |
| 23.08.2024 | 359,37 | 360,70 | 357,27 | 358,73 | 0,23% | 1.123.110,00 |
| 22.08.2024 | 359,08 | 360,31 | 356,68 | 357,91 | -0,02% | 934.560,00 |
| 21.08.2024 | 355,34 | 358,88 | 354,43 | 357,97 | 0,74% | 1.023.468,00 |
| 20.08.2024 | 355,48 | 358,50 | 354,38 | 355,34 | -0,19% | 1.287.514,00 |
| 19.08.2024 | 354,82 | 356,50 | 353,56 | 356,00 | 0,45% | 1.280.919,00 |
| 16.08.2024 | 355,91 | 356,55 | 351,73 | 354,40 | -0,58% | 1.022.047,00 |
| 15.08.2024 | 355,05 | 357,64 | 353,83 | 356,47 | 1,23% | 1.174.276,00 |
| 14.08.2024 | 349,40 | 352,36 | 348,33 | 352,15 | 0,88% | 1.164.573,00 |
| 13.08.2024 | 343,24 | 350,50 | 343,01 | 349,08 | 1,70% | 1.956.376,00 |
| 12.08.2024 | 345,39 | 345,89 | 342,05 | 343,24 | -0,69% | 1.061.280,00 |
| 09.08.2024 | 341,75 | 346,68 | 341,75 | 345,64 | 0,85% | 926.078,00 |
| 08.08.2024 | 341,60 | 344,58 | 340,04 | 342,71 | 0,88% | 1.392.020,00 |
| 07.08.2024 | 346,66 | 347,53 | 338,86 | 339,71 | -1,28% | 1.580.504,00 |
| 06.08.2024 | 339,63 | 346,51 | 337,87 | 344,12 | 1,48% | 1.397.622,00 |
| 05.08.2024 | 341,08 | 345,08 | 336,12 | 339,09 | -2,35% | 1.638.041,00 |
| 02.08.2024 | 348,42 | 349,34 | 342,57 | 347,25 | -0,89% | 1.424.590,00 |
| 01.08.2024 | 351,38 | 353,58 | 346,86 | 350,38 | -0,12% | 1.306.642,00 |
| 31.07.2024 | 354,49 | 355,70 | 348,06 | 350,80 | -0,30% | 1.641.893,00 |
| 30.07.2024 | 352,93 | 356,69 | 349,62 | 351,84 | -0,20% | 1.354.890,00 |
| 29.07.2024 | 349,48 | 353,78 | 348,79 | 352,55 | 0,95% | 1.305.790,00 |
| 26.07.2024 | 344,21 | 351,99 | 343,00 | 349,22 | 1,89% | 1.918.802,00 |
| 25.07.2024 | 335,40 | 348,15 | 335,40 | 342,74 | 3,23% | 2.498.520,00 |
| 24.07.2024 | 344,16 | 344,60 | 331,69 | 332,02 | -3,62% | 1.911.759,00 |
| 23.07.2024 | 339,00 | 345,55 | 331,73 | 344,50 | 6,87% | 4.151.226,00 |
| 22.07.2024 | 322,34 | 323,33 | 318,01 | 322,35 | 0,16% | 2.263.258,00 |
| 19.07.2024 | 324,80 | 325,06 | 320,90 | 321,85 | -1,11% | 1.532.352,00 |
| 18.07.2024 | 324,93 | 329,84 | 324,46 | 325,46 | -0,10% | 2.013.574,00 |
| 17.07.2024 | 324,57 | 327,61 | 322,35 | 325,80 | -0,18% | 1.717.834,00 |
| 16.07.2024 | 320,23 | 326,53 | 319,89 | 326,40 | 2,49% | 1.839.970,00 |
| 15.07.2024 | 317,50 | 320,84 | 316,76 | 318,47 | 0,03% | 1.424.746,00 |
| 12.07.2024 | 314,46 | 320,07 | 313,03 | 318,37 | 1,40% | 1.491.925,00 |
| 11.07.2024 | 308,45 | 314,80 | 306,63 | 313,97 | 2,82% | 1.602.437,00 |
| 10.07.2024 | 300,00 | 305,90 | 298,82 | 305,37 | 2,16% | 1.151.284,00 |
| 09.07.2024 | 300,08 | 300,08 | 297,86 | 298,91 | -0,45% | 1.221.707,00 |
| 08.07.2024 | 296,42 | 300,46 | 296,40 | 300,25 | 1,54% | 1.658.035,00 |
| 05.07.2024 | 296,76 | 296,76 | 294,32 | 295,70 | -0,51% | 1.093.075,00 |
| 03.07.2024 | 294,65 | 297,69 | 293,56 | 297,22 | 0,87% | 1.007.010,00 |
| 02.07.2024 | 295,51 | 296,42 | 292,33 | 294,65 | -0,39% | 1.701.907,00 |
| 01.07.2024 | 298,58 | 299,12 | 294,68 | 295,79 | -0,88% | 1.333.570,00 |
| 28.06.2024 | 297,00 | 299,63 | 295,87 | 298,43 | 0,48% | 1.864.104,00 |
| 27.06.2024 | 297,02 | 297,93 | 295,57 | 297,00 | 0,05% | 873.322,00 |
| 26.06.2024 | 293,82 | 297,42 | 293,04 | 296,86 | 0,74% | 1.323.843,00 |
| 25.06.2024 | 300,24 | 301,88 | 292,27 | 294,68 | -1,95% | 2.653.931,00 |
| 24.06.2024 | 302,00 | 304,57 | 300,53 | 300,55 | -0,24% | 1.259.325,00 |
| 21.06.2024 | 302,66 | 306,90 | 299,67 | 301,26 | -0,03% | 2.241.178,00 |
| 20.06.2024 | 299,23 | 303,78 | 298,05 | 301,35 | 0,39% | 1.607.098,00 |
| 18.06.2024 | 302,49 | 302,49 | 298,74 | 300,19 | -0,88% | 1.973.242,00 |
| 17.06.2024 | 296,20 | 303,16 | 295,93 | 302,85 | 1,97% | 1.261.894,00 |
| 14.06.2024 | 298,36 | 299,95 | 294,40 | 296,99 | -1,15% | 925.006,00 |
| 13.06.2024 | 298,93 | 300,71 | 296,00 | 300,45 | 0,39% | 1.100.042,00 |
| 12.06.2024 | 303,57 | 306,29 | 298,39 | 299,29 | 1,11% | 1.602.935,00 |
| 11.06.2024 | 293,18 | 297,01 | 291,77 | 296,00 | 0,99% | 1.082.305,00 |
| 10.06.2024 | 290,85 | 294,90 | 290,18 | 293,11 | 0,40% | 2.136.279,00 |
| 07.06.2024 | 293,69 | 295,22 | 282,09 | 291,95 | -3,98% | 2.995.558,00 |
| 06.06.2024 | 307,92 | 308,52 | 303,01 | 304,06 | -1,35% | 1.727.118,00 |
| 05.06.2024 | 306,17 | 308,39 | 301,95 | 308,23 | 0,78% | 1.606.736,00 |
| 04.06.2024 | 302,02 | 306,95 | 300,04 | 305,84 | 1,26% | 3.022.220,00 |
| 03.06.2024 | 304,98 | 305,66 | 298,20 | 302,03 | -0,58% | 1.697.287,00 |
| 31.05.2024 | 302,11 | 304,62 | 300,82 | 303,80 | 0,58% | 5.374.448,00 |
| 30.05.2024 | 297,98 | 302,56 | 296,35 | 302,05 | 1,55% | 1.138.111,00 |
| 29.05.2024 | 299,34 | 300,29 | 295,78 | 297,43 | -1,43% | 1.466.933,00 |
| 28.05.2024 | 304,28 | 305,44 | 301,04 | 301,73 | -1,02% | 1.501.971,00 |
| 24.05.2024 | 303,78 | 307,39 | 303,45 | 304,84 | 0,58% | 1.011.191,00 |
| 23.05.2024 | 307,54 | 307,76 | 302,86 | 303,09 | -1,34% | 1.071.540,00 |
| 22.05.2024 | 309,10 | 310,66 | 306,08 | 307,22 | -0,88% | 1.651.500,00 |
| 21.05.2024 | 310,01 | 311,38 | 308,67 | 309,96 | 0,17% | 1.155.921,00 |
| 20.05.2024 | 311,75 | 312,40 | 308,88 | 309,42 | -0,95% | 1.028.551,00 |
| 17.05.2024 | 315,89 | 315,89 | 311,23 | 312,40 | -0,52% | 964.998,00 |
| 16.05.2024 | 315,96 | 316,35 | 313,14 | 314,02 | -0,74% | 1.139.158,00 |
| 15.05.2024 | 316,35 | 319,84 | 315,60 | 316,37 | 0,74% | 1.183.444,00 |
| 14.05.2024 | 315,51 | 316,11 | 311,93 | 314,05 | -0,58% | 1.861.433,00 |
| 13.05.2024 | 321,50 | 322,99 | 315,64 | 315,87 | -1,56% | 1.138.093,00 |
| 10.05.2024 | 322,00 | 322,27 | 319,72 | 320,86 | 0,13% | 1.052.661,00 |
| 09.05.2024 | 319,01 | 320,87 | 317,35 | 320,45 | 0,45% | 946.806,00 |
| 08.05.2024 | 318,01 | 319,95 | 317,47 | 319,00 | 0,08% | 929.436,00 |
| 07.05.2024 | 315,33 | 319,83 | 314,58 | 318,75 | 1,19% | 1.776.441,00 |