290,700€
-0,07%
Echtzeit-Aktienkurs Sherwin-Williams Co.
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 290,75 | 292,60 | 289,80 | 292,60 | 0,58% | 35,00 |
| 01.10.2025 | 293,15 | 294,75 | 289,88 | 290,90 | -1,36% | 38,00 |
| 30.09.2025 | 293,15 | 295,40 | 291,20 | 294,92 | 0,85% | 112,00 |
| 29.09.2025 | 292,80 | 294,80 | 289,90 | 292,42 | -0,02% | 76,00 |
| 26.09.2025 | 291,40 | 293,85 | 290,95 | 292,48 | 0,30% | 2,00 |
| 25.09.2025 | 292,23 | 294,20 | 290,55 | 291,60 | -0,38% | 197,00 |
| 24.09.2025 | 291,10 | 295,33 | 291,10 | 292,70 | 0,09% | 124,00 |
| 23.09.2025 | 293,77 | 295,77 | 291,98 | 292,42 | -0,48% | 99,00 |
| 22.09.2025 | 295,50 | 296,20 | 292,17 | 293,85 | -0,51% | 59,00 |
| 19.09.2025 | 296,83 | 298,85 | 294,85 | 295,35 | -0,42% | 327,00 |
| 18.09.2025 | 297,70 | 302,30 | 295,75 | 296,60 | -0,01% | 189,00 |
| 17.09.2025 | 297,85 | 301,45 | 294,70 | 296,63 | -0,37% | 104,00 |
| 16.09.2025 | 303,45 | 303,48 | 297,10 | 297,73 | -1,99% | - |
| 15.09.2025 | 307,65 | 309,00 | 301,27 | 303,77 | -1,15% | 67,00 |
| 12.09.2025 | 314,48 | 315,95 | 307,15 | 307,30 | -1,66% | 147,00 |
| 11.09.2025 | 305,70 | 313,25 | 305,00 | 312,48 | 2,50% | 166,00 |
| 10.09.2025 | 308,38 | 308,92 | 302,98 | 304,85 | -1,26% | 1.625,00 |
| 09.09.2025 | 318,83 | 319,10 | 305,90 | 308,73 | -2,68% | 255,00 |
| 08.09.2025 | 317,85 | 320,50 | 315,48 | 317,23 | -0,20% | 149,00 |
| 05.09.2025 | 313,67 | 321,27 | 310,33 | 317,85 | 1,23% | 29,00 |
| 04.09.2025 | 311,23 | 315,33 | 310,10 | 313,98 | 0,91% | 34,00 |
| 03.09.2025 | 310,55 | 312,25 | 308,48 | 311,15 | 0,39% | 13,00 |
| 02.09.2025 | 311,67 | 313,75 | 308,48 | 309,95 | -0,67% | 115,00 |
| 01.09.2025 | 312,27 | 313,60 | 309,60 | 312,02 | -0,21% | 62,00 |
| 29.08.2025 | 313,30 | 315,02 | 311,90 | 312,67 | -0,25% | 45,00 |
| 28.08.2025 | 316,08 | 318,10 | 311,88 | 313,45 | -0,74% | 16,00 |
| 27.08.2025 | 315,45 | 317,98 | 314,65 | 315,77 | 0,25% | 38,00 |
| 26.08.2025 | 315,15 | 316,95 | 312,95 | 315,00 | -0,29% | 136,00 |
| 25.08.2025 | 318,38 | 320,85 | 312,38 | 315,92 | -0,76% | 155,00 |
| 22.08.2025 | 314,10 | 324,20 | 312,75 | 318,35 | 1,53% | 109,00 |
| 21.08.2025 | 315,13 | 316,35 | 310,75 | 313,55 | -0,45% | 43,00 |
| 20.08.2025 | 315,45 | 317,15 | 313,30 | 314,98 | -0,28% | 22,00 |
| 19.08.2025 | 307,48 | 316,20 | 306,27 | 315,85 | 2,66% | 14,00 |
| 18.08.2025 | 311,95 | 313,70 | 307,15 | 307,67 | -1,09% | 155,00 |
| 15.08.2025 | 314,13 | 314,45 | 309,35 | 311,08 | -0,86% | 48,00 |
| 14.08.2025 | 314,85 | 318,80 | 312,65 | 313,77 | -0,63% | 127,00 |
| 13.08.2025 | 306,45 | 316,30 | 305,00 | 315,77 | 2,90% | 128,00 |
| 12.08.2025 | 305,40 | 309,90 | 303,95 | 306,88 | 0,39% | 31,00 |
| 11.08.2025 | 302,05 | 307,45 | 302,05 | 305,67 | 1,06% | 106,00 |
| 08.08.2025 | 300,67 | 302,73 | 299,63 | 302,48 | 0,73% | 305,00 |
| 07.08.2025 | 300,52 | 304,92 | 298,92 | 300,27 | -0,17% | 86,00 |
| 06.08.2025 | 305,35 | 305,80 | 299,13 | 300,77 | -1,08% | - |
| 05.08.2025 | 301,02 | 304,27 | 300,27 | 304,05 | 1,15% | 20,00 |
| 04.08.2025 | 297,75 | 300,90 | 296,02 | 300,60 | 1,15% | 111,00 |
| 01.08.2025 | 288,73 | 298,35 | 282,85 | 297,17 | 2,48% | 29,00 |
| 31.07.2025 | 291,10 | 292,60 | 288,10 | 289,98 | -0,22% | 171,00 |
| 30.07.2025 | 291,98 | 294,25 | 289,65 | 290,60 | -0,40% | 94,00 |
| 29.07.2025 | 290,88 | 295,30 | 289,30 | 291,77 | 0,57% | 160,00 |
| 28.07.2025 | 290,80 | 293,40 | 288,83 | 290,13 | 0,17% | 134,00 |
| 25.07.2025 | 290,17 | 292,40 | 288,38 | 289,63 | 0,10% | 67,00 |
| 24.07.2025 | 290,40 | 294,58 | 287,98 | 289,35 | -0,64% | 162,00 |
| 23.07.2025 | 290,83 | 294,92 | 289,20 | 291,23 | 0,61% | 264,00 |
| 22.07.2025 | 292,08 | 293,40 | 274,98 | 289,45 | -1,12% | 400,00 |
| 21.07.2025 | 292,58 | 296,10 | 290,80 | 292,73 | 0,15% | 120,00 |
| 18.07.2025 | 293,25 | 293,75 | 289,02 | 292,27 | -0,26% | 155,00 |
| 17.07.2025 | 292,38 | 294,55 | 291,25 | 293,05 | 0,37% | 139,00 |
| 16.07.2025 | 291,27 | 297,67 | 286,60 | 291,98 | -0,06% | 318,00 |
| 15.07.2025 | 295,05 | 296,45 | 292,08 | 292,15 | -1,06% | 124,00 |
| 14.07.2025 | 294,75 | 296,50 | 293,55 | 295,27 | -0,23% | 6,00 |
| 11.07.2025 | 299,88 | 300,40 | 294,63 | 295,95 | -1,57% | 28,00 |
| 10.07.2025 | 298,98 | 304,80 | 297,60 | 300,67 | 0,21% | 86,00 |
| 09.07.2025 | 295,10 | 300,85 | 294,70 | 300,05 | 1,69% | 105,00 |
| 08.07.2025 | 294,85 | 297,55 | 294,05 | 295,08 | -0,08% | 49,00 |
| 07.07.2025 | 299,67 | 301,95 | 293,88 | 295,30 | -1,40% | 99,00 |
| 04.07.2025 | 299,50 | 299,95 | 298,15 | 299,50 | -0,52% | 32,00 |
| 03.07.2025 | 299,08 | 302,85 | 298,63 | 301,08 | 0,70% | 59,00 |
| 02.07.2025 | 301,85 | 303,60 | 298,08 | 298,98 | -0,78% | 79,00 |
| 01.07.2025 | 291,13 | 305,25 | 289,05 | 301,33 | 3,47% | 137,00 |
| 30.06.2025 | 296,35 | 298,25 | 289,95 | 291,23 | -1,49% | 64,00 |
| 27.06.2025 | 293,05 | 297,35 | 291,95 | 295,63 | 1,21% | 34,00 |
| 26.06.2025 | 294,50 | 294,80 | 289,77 | 292,10 | -0,93% | 118,00 |
| 25.06.2025 | 298,20 | 298,65 | 293,63 | 294,85 | -0,97% | 109,00 |
| 24.06.2025 | 298,15 | 301,25 | 293,08 | 297,75 | 0,29% | 98,00 |
| 23.06.2025 | 289,80 | 297,58 | 288,27 | 296,90 | 2,54% | 230,00 |
| 20.06.2025 | 287,95 | 291,00 | 286,80 | 289,55 | 0,95% | 92,00 |
| 19.06.2025 | 288,50 | 289,23 | 285,55 | 286,83 | -0,65% | 152,00 |
| 18.06.2025 | 287,92 | 290,23 | 287,55 | 288,70 | 0,16% | 40,00 |
| 17.06.2025 | 289,52 | 290,00 | 286,70 | 288,23 | -0,77% | 16,00 |
| 16.06.2025 | 292,45 | 292,95 | 287,70 | 290,48 | -0,15% | 284,00 |
| 13.06.2025 | 304,83 | 308,00 | 290,42 | 290,92 | -5,41% | 325,00 |
| 12.06.2025 | 308,77 | 310,10 | 304,90 | 307,55 | -1,13% | 53,00 |
| 11.06.2025 | 315,08 | 316,75 | 310,50 | 311,08 | -1,46% | 32,00 |
| 10.06.2025 | 313,25 | 315,98 | 311,65 | 315,70 | 0,75% | 146,00 |
| 09.06.2025 | 312,58 | 315,55 | 311,17 | 313,35 | -0,16% | 98,00 |
| 06.06.2025 | 313,90 | 319,17 | 313,10 | 313,85 | 0,35% | 69,00 |
| 05.06.2025 | 317,38 | 319,10 | 311,17 | 312,75 | -1,59% | 25,00 |
| 04.06.2025 | 314,83 | 318,75 | 312,90 | 317,80 | 0,97% | 73,00 |
| 03.06.2025 | 310,27 | 314,80 | 307,95 | 314,75 | 1,35% | 63,00 |
| 02.06.2025 | 314,15 | 315,70 | 307,40 | 310,55 | -1,72% | 68,00 |
| 30.05.2025 | 314,00 | 316,27 | 311,33 | 316,00 | 0,97% | 99,00 |
| 29.05.2025 | 317,02 | 317,02 | 310,40 | 312,95 | -0,38% | 140,00 |
| 28.05.2025 | 317,23 | 318,02 | 314,13 | 314,15 | -0,94% | 14,00 |
| 27.05.2025 | 312,75 | 317,73 | 311,73 | 317,13 | 1,29% | 90,00 |
| 26.05.2025 | 311,40 | 314,15 | 311,05 | 313,08 | 0,84% | 15,00 |
| 23.05.2025 | 311,52 | 313,50 | 306,92 | 310,48 | -0,75% | 120,00 |
| 22.05.2025 | 312,45 | 314,77 | 311,02 | 312,83 | -0,01% | 17,00 |
| 21.05.2025 | 316,02 | 316,05 | 310,35 | 312,85 | -1,67% | 232,00 |
| 20.05.2025 | 321,13 | 322,95 | 316,98 | 318,15 | -1,18% | 94,00 |
| 19.05.2025 | 322,70 | 324,00 | 318,38 | 321,95 | -1,20% | 197,00 |
| 16.05.2025 | 321,45 | 326,15 | 321,30 | 325,85 | 0,89% | 119,00 |