345,470$
0,90%
Echtzeit-Aktienkurs Sherwin-Williams Co.
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 340,08 | 349,35 | 339,30 | 345,47 | 0,90% | 3.271.282,00 |
| 19.12.2024 | 348,37 | 349,91 | 342,18 | 342,38 | -1,80% | 2.055.797,00 |
| 18.12.2024 | 362,01 | 364,56 | 348,35 | 348,66 | -3,89% | 2.211.478,00 |
| 17.12.2024 | 364,00 | 368,58 | 362,54 | 362,79 | -0,61% | 1.187.173,00 |
| 16.12.2024 | 366,09 | 368,27 | 363,96 | 365,03 | 0,15% | 1.402.386,00 |
| 13.12.2024 | 366,00 | 367,23 | 362,45 | 364,50 | -0,64% | 967.222,00 |
| 12.12.2024 | 370,47 | 370,96 | 366,33 | 366,85 | -1,37% | 1.194.766,00 |
| 11.12.2024 | 373,45 | 374,63 | 370,51 | 371,94 | 0,09% | 1.286.557,00 |
| 10.12.2024 | 375,36 | 375,83 | 370,61 | 371,60 | -1,29% | 1.574.950,00 |
| 09.12.2024 | 385,90 | 385,90 | 375,47 | 376,45 | -2,21% | 2.228.296,00 |
| 06.12.2024 | 388,31 | 389,68 | 384,46 | 384,96 | -0,07% | 1.746.990,00 |
| 05.12.2024 | 390,03 | 391,52 | 384,48 | 385,24 | -1,74% | 1.375.800,00 |
| 04.12.2024 | 392,90 | 394,89 | 390,77 | 392,07 | -0,82% | 1.207.123,00 |
| 03.12.2024 | 395,69 | 398,00 | 390,36 | 395,32 | -0,07% | 1.004.347,00 |
| 02.12.2024 | 395,57 | 398,50 | 392,66 | 395,58 | -0,46% | 1.386.277,00 |
| 29.11.2024 | 395,42 | 398,77 | 393,64 | 397,40 | 0,87% | 1.373.179,00 |
| 27.11.2024 | 397,73 | 400,42 | 393,90 | 393,96 | -0,55% | 2.249.090,00 |
| 26.11.2024 | 399,71 | 400,03 | 395,15 | 396,14 | -0,89% | 1.635.941,00 |
| 25.11.2024 | 392,00 | 400,31 | 389,71 | 399,71 | 2,94% | 3.236.291,00 |
| 22.11.2024 | 382,95 | 388,45 | 382,95 | 388,30 | 4,48% | 1.558.533,00 |
| 20.11.2024 | 374,00 | 374,00 | 367,35 | 371,66 | -0,49% | 1.426.549,00 |
| 19.11.2024 | 372,83 | 375,13 | 367,37 | 373,50 | -0,49% | 1.642.156,00 |
| 18.11.2024 | 378,70 | 382,87 | 373,05 | 375,35 | -0,96% | 1.447.634,00 |
| 15.11.2024 | 385,00 | 388,65 | 378,78 | 378,99 | -2,44% | 1.711.805,00 |
| 14.11.2024 | 386,39 | 388,79 | 385,34 | 388,46 | 0,30% | 1.262.644,00 |
| 13.11.2024 | 383,54 | 389,61 | 383,52 | 387,29 | 0,94% | 1.171.018,00 |
| 12.11.2024 | 391,74 | 391,99 | 383,33 | 383,67 | -1,43% | 1.143.312,00 |
| 11.11.2024 | 387,00 | 391,51 | 386,76 | 389,25 | 0,67% | 1.153.511,00 |
| 08.11.2024 | 384,98 | 389,74 | 381,32 | 386,67 | 0,70% | 2.019.555,00 |
| 07.11.2024 | 384,50 | 389,19 | 382,17 | 384,00 | 0,86% | 15.816.560,00 |
| 06.11.2024 | 379,87 | 383,43 | 375,28 | 380,73 | 0,67% | 4.452.246,00 |
| 05.11.2024 | 373,83 | 379,73 | 373,76 | 378,21 | 1,02% | 2.580.411,00 |
| 04.11.2024 | 382,20 | 383,70 | 369,17 | 374,40 | 4,59% | 5.562.827,00 |
| 01.11.2024 | 361,34 | 363,99 | 357,59 | 357,97 | -0,22% | 1.021.867,00 |
| 31.10.2024 | 359,76 | 362,16 | 358,62 | 358,77 | -0,86% | 942.881,00 |
| 30.10.2024 | 362,32 | 365,76 | 361,63 | 361,89 | 0,07% | 1.333.646,00 |
| 29.10.2024 | 358,87 | 363,75 | 358,87 | 361,62 | -0,45% | 1.038.697,00 |
| 28.10.2024 | 363,19 | 366,10 | 360,57 | 363,27 | 1,18% | 1.001.752,00 |
| 25.10.2024 | 361,62 | 365,04 | 358,63 | 359,04 | -0,71% | 1.121.954,00 |
| 24.10.2024 | 360,14 | 363,15 | 359,96 | 361,59 | -0,31% | 1.379.725,00 |
| 23.10.2024 | 358,12 | 366,08 | 357,77 | 362,72 | 0,37% | 1.847.521,00 |
| 22.10.2024 | 378,89 | 389,00 | 361,00 | 361,38 | -5,34% | 4.717.182,00 |
| 21.10.2024 | 386,45 | 388,02 | 380,93 | 381,75 | -1,70% | 1.350.751,00 |
| 18.10.2024 | 391,00 | 391,00 | 387,26 | 388,36 | -0,19% | 1.241.207,00 |
| 17.10.2024 | 390,38 | 392,30 | 387,51 | 389,08 | -0,08% | 1.076.806,00 |
| 16.10.2024 | 388,23 | 391,20 | 388,23 | 389,39 | 0,22% | 775.243,00 |
| 15.10.2024 | 386,65 | 392,57 | 384,56 | 388,55 | 1,14% | 1.036.529,00 |
| 14.10.2024 | 378,90 | 385,01 | 377,35 | 384,16 | 1,36% | 836.751,00 |
| 11.10.2024 | 377,31 | 379,07 | 375,82 | 378,99 | 0,67% | 945.298,00 |
| 10.10.2024 | 376,32 | 378,70 | 374,36 | 376,45 | -0,66% | 974.773,00 |
| 09.10.2024 | 375,32 | 379,17 | 374,13 | 378,96 | 1,49% | 833.644,00 |
| 08.10.2024 | 370,00 | 375,34 | 369,08 | 373,40 | 1,53% | 1.013.400,00 |
| 07.10.2024 | 366,00 | 369,03 | 363,85 | 367,78 | -0,95% | 803.426,00 |
| 04.10.2024 | 374,52 | 374,52 | 368,25 | 371,30 | -0,48% | 883.662,00 |
| 03.10.2024 | 377,27 | 377,27 | 372,32 | 373,10 | -1,34% | 713.745,00 |
| 02.10.2024 | 377,45 | 380,54 | 376,30 | 378,16 | -0,64% | 794.323,00 |
| 01.10.2024 | 383,06 | 383,82 | 377,72 | 380,58 | -0,29% | 1.255.542,00 |
| 30.09.2024 | 382,99 | 383,49 | 376,61 | 381,67 | -0,28% | 1.696.792,00 |
| 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 |