363,510$
0,57%
Echtzeit-Aktienkurs Sherwin-Williams Company (The)
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 359,66 | 363,55 | 359,09 | 363,51 | 0,57% | 892.497,00 |
| 15.05.2025 | 353,44 | 362,17 | 352,27 | 361,45 | 2,87% | 1.649.830,00 |
| 14.05.2025 | 356,27 | 356,57 | 350,81 | 351,37 | -1,31% | 1.159.231,00 |
| 13.05.2025 | 358,55 | 358,77 | 355,33 | 356,04 | -0,31% | 1.390.344,00 |
| 12.05.2025 | 359,37 | 363,44 | 356,06 | 357,15 | 1,50% | 1.390.083,00 |
| 09.05.2025 | 353,01 | 353,78 | 350,22 | 351,86 | -0,48% | 1.327.386,00 |
| 08.05.2025 | 352,84 | 357,10 | 350,81 | 353,57 | 0,57% | 1.190.490,00 |
| 07.05.2025 | 352,85 | 353,99 | 349,96 | 351,58 | -0,27% | 1.024.797,00 |
| 06.05.2025 | 356,38 | 358,62 | 352,29 | 352,52 | -2,03% | 1.156.013,00 |
| 05.05.2025 | 358,39 | 365,57 | 358,18 | 359,82 | 0,05% | 1.516.496,00 |
| 02.05.2025 | 357,51 | 361,45 | 357,15 | 359,64 | 1,70% | 1.396.351,00 |
| 01.05.2025 | 353,02 | 357,00 | 351,71 | 353,64 | 0,20% | 1.442.224,00 |
| 30.04.2025 | 346,50 | 354,76 | 346,01 | 352,92 | 1,38% | 2.304.680,00 |
| 29.04.2025 | 345,30 | 352,50 | 339,42 | 348,13 | 4,80% | 2.460.588,00 |
| 28.04.2025 | 330,95 | 335,62 | 328,88 | 332,20 | 0,17% | 1.788.162,00 |
| 25.04.2025 | 333,22 | 334,49 | 328,69 | 331,62 | -0,84% | 1.550.263,00 |
| 24.04.2025 | 331,89 | 335,34 | 328,80 | 334,44 | 0,96% | 1.081.012,00 |
| 23.04.2025 | 335,18 | 340,34 | 330,19 | 331,25 | -0,21% | 1.327.888,00 |
| 22.04.2025 | 326,35 | 332,65 | 325,17 | 331,96 | 3,00% | 1.308.396,00 |
| 21.04.2025 | 331,33 | 331,87 | 319,41 | 322,30 | -3,32% | 1.509.440,00 |
| 17.04.2025 | 338,14 | 338,14 | 330,61 | 333,38 | 0,63% | 2.238.662,00 |
| 16.04.2025 | 335,15 | 337,69 | 329,29 | 331,28 | -1,66% | 1.377.895,00 |
| 15.04.2025 | 339,97 | 341,92 | 336,32 | 336,88 | -1,21% | 1.245.192,00 |
| 14.04.2025 | 340,52 | 342,73 | 336,00 | 341,02 | 1,26% | 1.458.127,00 |
| 11.04.2025 | 320,42 | 337,76 | 320,42 | 336,77 | 2,08% | 2.024.852,00 |
| 10.04.2025 | 331,16 | 334,40 | 318,33 | 329,91 | -1,89% | 2.365.682,00 |
| 09.04.2025 | 311,43 | 339,11 | 309,72 | 336,25 | 7,25% | 3.132.491,00 |
| 08.04.2025 | 328,71 | 331,99 | 308,84 | 313,51 | -2,88% | 2.975.572,00 |
| 07.04.2025 | 325,19 | 336,69 | 316,76 | 322,81 | -2,79% | 3.184.450,00 |
| 04.04.2025 | 338,15 | 348,75 | 330,98 | 332,06 | -2,52% | 4.125.453,00 |
| 03.04.2025 | 346,00 | 347,22 | 339,19 | 340,65 | -3,68% | 2.141.520,00 |
| 02.04.2025 | 347,80 | 353,94 | 346,06 | 353,66 | 0,88% | 1.541.514,00 |
| 01.04.2025 | 348,52 | 351,84 | 345,56 | 350,57 | 0,40% | 1.255.245,00 |
| 31.03.2025 | 339,70 | 351,14 | 338,57 | 349,19 | 2,78% | 1.964.088,00 |
| 28.03.2025 | 347,77 | 348,11 | 339,11 | 339,75 | -1,71% | 1.303.251,00 |
| 27.03.2025 | 344,04 | 347,34 | 342,89 | 345,65 | 0,36% | 2.057.123,00 |
| 26.03.2025 | 342,00 | 345,77 | 340,05 | 344,42 | 0,96% | 1.495.984,00 |
| 25.03.2025 | 341,81 | 343,72 | 338,99 | 341,16 | -0,45% | 1.178.251,00 |
| 24.03.2025 | 339,72 | 343,35 | 336,11 | 342,71 | 2,48% | 1.846.683,00 |
| 21.03.2025 | 332,64 | 336,27 | 327,86 | 334,41 | -0,48% | 3.475.256,00 |
| 20.03.2025 | 332,73 | 341,98 | 332,73 | 336,03 | 0,33% | 1.923.813,00 |
| 19.03.2025 | 334,33 | 336,92 | 330,15 | 334,92 | -0,18% | 2.111.746,00 |
| 18.03.2025 | 338,25 | 341,50 | 334,89 | 335,53 | -1,96% | 1.643.973,00 |
| 17.03.2025 | 340,61 | 344,23 | 337,62 | 342,25 | 0,14% | 1.760.067,00 |
| 14.03.2025 | 343,08 | 345,30 | 339,19 | 341,78 | -0,09% | 1.859.462,00 |
| 13.03.2025 | 350,44 | 354,62 | 341,53 | 342,10 | -2,21% | 1.944.894,00 |
| 12.03.2025 | 355,83 | 357,25 | 348,68 | 349,83 | -0,90% | 1.389.989,00 |
| 11.03.2025 | 358,97 | 359,75 | 351,12 | 353,02 | -1,33% | 1.927.348,00 |
| 10.03.2025 | 355,37 | 364,23 | 354,89 | 357,78 | -1,61% | 2.443.082,00 |
| 07.03.2025 | 361,07 | 365,11 | 355,46 | 363,62 | 0,98% | 1.926.147,00 |
| 06.03.2025 | 358,86 | 364,99 | 356,97 | 360,08 | -0,62% | 2.076.937,00 |
| 05.03.2025 | 356,45 | 363,17 | 355,28 | 362,32 | 1,98% | 1.986.229,00 |
| 04.03.2025 | 355,39 | 360,54 | 353,13 | 355,28 | -0,41% | 2.563.603,00 |
| 03.03.2025 | 364,27 | 364,27 | 354,72 | 356,73 | -1,53% | 2.604.744,00 |
| 28.02.2025 | 359,78 | 362,87 | 357,09 | 362,27 | 1,90% | 2.708.882,00 |
| 27.02.2025 | 357,62 | 362,20 | 355,20 | 355,51 | -1,13% | 2.468.130,00 |
| 26.02.2025 | 356,10 | 364,94 | 355,00 | 359,59 | 1,86% | 2.430.922,00 |
| 25.02.2025 | 345,10 | 355,57 | 345,10 | 353,03 | 2,66% | 2.061.766,00 |
| 24.02.2025 | 344,88 | 347,35 | 343,02 | 343,87 | -0,20% | 1.709.184,00 |
| 21.02.2025 | 352,36 | 353,16 | 342,32 | 344,57 | -1,56% | 2.871.206,00 |
| 20.02.2025 | 350,50 | 351,25 | 348,44 | 350,02 | -0,52% | 1.718.279,00 |
| 19.02.2025 | 350,11 | 352,21 | 347,39 | 351,85 | -0,32% | 1.394.412,00 |
| 18.02.2025 | 357,32 | 357,71 | 350,79 | 352,99 | -1,08% | 1.484.453,00 |
| 14.02.2025 | 362,18 | 366,45 | 356,32 | 356,86 | -1,18% | 1.871.973,00 |
| 13.02.2025 | 356,58 | 361,88 | 354,55 | 361,13 | 1,58% | 1.428.308,00 |
| 12.02.2025 | 352,98 | 357,72 | 348,46 | 355,50 | -1,62% | 1.094.962,00 |
| 11.02.2025 | 359,33 | 364,71 | 359,09 | 361,37 | 0,62% | 1.110.464,00 |
| 10.02.2025 | 362,45 | 362,97 | 355,94 | 359,16 | -0,39% | 1.262.751,00 |
| 07.02.2025 | 362,60 | 364,61 | 357,32 | 360,57 | -1,27% | 950.200,00 |
| 06.02.2025 | 367,98 | 368,18 | 362,80 | 365,22 | 0,20% | 970.014,00 |
| 05.02.2025 | 361,22 | 365,42 | 356,68 | 364,48 | 1,93% | 1.612.888,00 |
| 04.02.2025 | 355,46 | 358,27 | 353,13 | 357,59 | -0,01% | 1.754.015,00 |
| 03.02.2025 | 350,26 | 362,75 | 349,50 | 357,64 | -0,15% | 1.620.286,00 |
| 31.01.2025 | 366,68 | 366,68 | 356,55 | 358,16 | -2,02% | 1.739.208,00 |
| 30.01.2025 | 362,33 | 370,00 | 355,56 | 365,55 | 1,43% | 3.402.533,00 |
| 29.01.2025 | 362,38 | 365,42 | 359,00 | 360,41 | -1,03% | 1.597.551,00 |
| 28.01.2025 | 362,94 | 365,27 | 359,38 | 364,17 | 0,00% | 1.334.048,00 |
| 27.01.2025 | 360,13 | 364,70 | 357,16 | 364,17 | 1,12% | 1.262.829,00 |
| 24.01.2025 | 362,50 | 366,28 | 358,69 | 360,15 | -0,27% | 1.329.589,00 |
| 23.01.2025 | 358,23 | 361,64 | 355,99 | 361,11 | 0,94% | 795.423,00 |
| 22.01.2025 | 361,75 | 362,85 | 356,58 | 357,74 | -1,05% | 1.180.613,00 |
| 21.01.2025 | 356,91 | 361,82 | 356,91 | 361,52 | 2,13% | 1.675.031,00 |
| 17.01.2025 | 360,10 | 366,96 | 353,04 | 353,98 | -0,05% | 2.392.510,00 |
| 16.01.2025 | 347,53 | 355,26 | 344,52 | 354,17 | 2,09% | 1.450.449,00 |
| 15.01.2025 | 350,18 | 354,03 | 344,23 | 346,93 | 1,55% | 1.729.780,00 |
| 14.01.2025 | 336,40 | 343,01 | 336,40 | 341,64 | 1,64% | 1.450.885,00 |
| 13.01.2025 | 328,89 | 336,42 | 327,44 | 336,12 | 1,81% | 1.408.973,00 |
| 10.01.2025 | 330,00 | 333,35 | 328,00 | 330,16 | -2,19% | 1.669.010,00 |
| 08.01.2025 | 335,17 | 337,61 | 332,20 | 337,54 | 0,94% | 1.413.804,00 |
| 07.01.2025 | 336,37 | 342,77 | 331,47 | 334,40 | -1,01% | 1.513.811,00 |
| 06.01.2025 | 337,92 | 341,75 | 337,02 | 337,82 | 0,38% | 1.766.637,00 |
| 03.01.2025 | 334,33 | 338,20 | 333,04 | 336,54 | 1,01% | 1.562.167,00 |
| 02.01.2025 | 341,02 | 342,02 | 331,00 | 333,16 | -1,99% | 2.227.631,00 |
| 31.12.2024 | 338,88 | 341,07 | 337,57 | 339,93 | 0,35% | 1.053.108,00 |
| 30.12.2024 | 341,55 | 342,58 | 337,10 | 338,75 | -1,32% | 1.202.257,00 |
| 27.12.2024 | 344,09 | 346,44 | 341,38 | 343,29 | -0,64% | 836.742,00 |
| 26.12.2024 | 343,13 | 346,64 | 342,85 | 345,51 | -0,29% | 744.209,00 |
| 24.12.2024 | 343,80 | 346,52 | 342,03 | 346,52 | 0,49% | 445.855,00 |
| 23.12.2024 | 344,63 | 345,80 | 340,76 | 344,84 | -0,18% | 1.082.760,00 |
| 20.12.2024 | 340,08 | 349,35 | 339,30 | 345,47 | 0,90% | 3.271.282,00 |