287,425€
-0,56%
Echtzeit-Aktienkurs Sherwin-Williams Co.
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 289,35 | 291,77 | 286,27 | 287,17 | -0,65% | 49,00 |
| 16.05.2024 | 290,23 | 291,55 | 288,20 | 289,05 | -0,64% | 30,00 |
| 15.05.2024 | 290,30 | 295,05 | 289,83 | 290,90 | 0,17% | 25,00 |
| 14.05.2024 | 292,92 | 294,10 | 288,38 | 290,40 | -0,86% | 60,00 |
| 13.05.2024 | 296,50 | 298,08 | 292,52 | 292,92 | -1,67% | 108,00 |
| 10.05.2024 | 298,45 | 300,35 | 296,80 | 297,90 | 0,20% | 23,00 |
| 09.05.2024 | 296,65 | 297,52 | 294,88 | 297,30 | 0,22% | 5,00 |
| 08.05.2024 | 296,77 | 298,30 | 293,38 | 296,65 | 0,01% | 133,00 |
| 07.05.2024 | 292,60 | 297,35 | 292,25 | 296,63 | 1,37% | 13,00 |
| 06.05.2024 | 289,52 | 292,98 | 289,35 | 292,63 | 1,19% | 30,00 |
| 03.05.2024 | 285,35 | 292,60 | 284,10 | 289,17 | 2,04% | 259,00 |
| 02.05.2024 | 282,98 | 285,65 | 281,05 | 283,40 | 1,10% | 47,00 |
| 30.04.2024 | 286,25 | 287,25 | 280,27 | 280,33 | -1,92% | 35,00 |
| 29.04.2024 | 286,58 | 289,27 | 284,10 | 285,83 | -0,24% | 35,00 |
| 26.04.2024 | 284,75 | 289,52 | 283,90 | 286,52 | 0,70% | 32,00 |
| 25.04.2024 | 283,00 | 287,00 | 280,33 | 284,52 | 0,13% | 125,00 |
| 24.04.2024 | 282,95 | 284,63 | 279,80 | 284,15 | 0,62% | 78,00 |
| 23.04.2024 | 290,20 | 291,90 | 270,75 | 282,40 | -2,78% | 199,00 |
| 22.04.2024 | 285,50 | 292,65 | 285,50 | 290,48 | 1,10% | 31,00 |
| 19.04.2024 | 288,80 | 291,58 | 286,77 | 287,33 | -1,04% | 52,00 |
| 18.04.2024 | 291,10 | 294,90 | 288,95 | 290,35 | -0,15% | 53,00 |
| 17.04.2024 | 290,67 | 292,50 | 286,95 | 290,77 | 0,03% | 101,00 |
| 16.04.2024 | 295,33 | 297,30 | 288,25 | 290,67 | -1,66% | 79,00 |
| 15.04.2024 | 299,77 | 303,15 | 294,95 | 295,58 | -1,10% | 101,00 |
| 12.04.2024 | 298,98 | 303,50 | 296,13 | 298,88 | 0,15% | 55,00 |
| 11.04.2024 | 298,88 | 300,10 | 296,20 | 298,42 | -0,23% | 158,00 |
| 10.04.2024 | 308,35 | 309,17 | 299,10 | 299,10 | -2,76% | 9,00 |
| 09.04.2024 | 305,98 | 308,40 | 301,63 | 307,60 | 0,59% | - |
| 08.04.2024 | 306,02 | 308,60 | 303,85 | 305,80 | -0,11% | 110,00 |
| 05.04.2024 | 304,92 | 307,85 | 303,90 | 306,15 | 0,58% | 52,00 |
| 04.04.2024 | 308,67 | 312,67 | 303,25 | 304,38 | -1,29% | 90,00 |
| 03.04.2024 | 309,30 | 311,55 | 307,10 | 308,35 | -0,52% | 54,00 |
| 02.04.2024 | 314,88 | 317,30 | 307,95 | 309,95 | -3,83% | 895,00 |
| 28.03.2024 | 320,30 | 322,95 | 319,00 | 322,30 | 0,66% | 49,00 |
| 27.03.2024 | 317,60 | 320,20 | 316,35 | 320,20 | 1,38% | 17,00 |
| 26.03.2024 | 315,30 | 317,70 | 314,95 | 315,85 | 0,10% | 38,00 |
| 25.03.2024 | 315,90 | 317,90 | 313,60 | 315,55 | -0,66% | 45,00 |
| 22.03.2024 | 320,25 | 321,00 | 317,05 | 317,65 | -0,67% | 78,00 |
| 21.03.2024 | 312,60 | 320,20 | 311,80 | 319,80 | 2,39% | 129,00 |
| 20.03.2024 | 310,50 | 314,40 | 309,55 | 312,35 | 0,81% | 49,00 |
| 19.03.2024 | 308,40 | 310,60 | 307,90 | 309,85 | 0,49% | 13,00 |
| 18.03.2024 | 307,45 | 310,70 | 306,70 | 308,35 | 0,52% | 105,00 |
| 15.03.2024 | 306,80 | 310,35 | 304,65 | 306,75 | -0,31% | 113,00 |
| 14.03.2024 | 308,15 | 310,60 | 305,45 | 307,70 | -0,05% | 68,00 |
| 13.03.2024 | 313,40 | 313,90 | 305,05 | 307,85 | -1,79% | 102,00 |
| 12.03.2024 | 311,50 | 314,20 | 309,15 | 313,45 | 0,63% | 118,00 |
| 11.03.2024 | 311,05 | 311,70 | 307,70 | 311,50 | 0,14% | 2,00 |
| 08.03.2024 | 314,80 | 317,10 | 311,05 | 311,05 | -1,14% | 140,00 |
| 07.03.2024 | 308,20 | 317,20 | 308,15 | 314,65 | 1,89% | 244,00 |
| 06.03.2024 | 306,95 | 309,70 | 306,70 | 308,80 | 0,41% | 11,00 |
| 05.03.2024 | 309,90 | 312,40 | 306,20 | 307,55 | -0,93% | 33,00 |
| 04.03.2024 | 308,75 | 310,90 | 305,80 | 310,45 | 0,26% | 58,00 |
| 01.03.2024 | 307,55 | 311,00 | 304,95 | 309,65 | 0,63% | 51,00 |
| 29.02.2024 | 304,05 | 309,05 | 302,75 | 307,70 | 1,17% | 16,00 |
| 28.02.2024 | 302,45 | 305,20 | 300,75 | 304,15 | 0,63% | 27,00 |
| 27.02.2024 | 297,00 | 302,35 | 295,00 | 302,25 | 1,58% | 45,00 |
| 26.02.2024 | 297,20 | 299,20 | 292,40 | 297,55 | -0,02% | 98,00 |
| 23.02.2024 | 295,80 | 298,10 | 294,45 | 297,60 | 0,52% | 40,00 |
| 22.02.2024 | 290,70 | 296,90 | 289,80 | 296,05 | 1,82% | 171,00 |
| 21.02.2024 | 287,80 | 290,90 | 285,30 | 290,75 | 1,06% | 87,00 |
| 20.02.2024 | 286,25 | 288,65 | 283,30 | 287,70 | 0,35% | 15,00 |
| 19.02.2024 | 286,90 | 287,30 | 284,70 | 286,70 | 0,00% | 5,00 |
| 16.02.2024 | 290,00 | 292,00 | 286,40 | 286,70 | -1,19% | 38,00 |
| 15.02.2024 | 290,35 | 293,50 | 282,00 | 290,15 | 0,10% | 270,00 |
| 14.02.2024 | 286,60 | 290,70 | 286,60 | 289,85 | 1,05% | 43,00 |
| 13.02.2024 | 288,05 | 288,30 | 282,50 | 286,85 | -0,62% | 67,00 |
| 12.02.2024 | 286,60 | 290,45 | 286,60 | 288,65 | -0,05% | 62,00 |
| 09.02.2024 | 289,50 | 291,15 | 286,90 | 288,80 | -0,33% | 307,00 |
| 08.02.2024 | 287,45 | 289,80 | 285,40 | 289,75 | 0,73% | 19,00 |
| 07.02.2024 | 286,30 | 290,45 | 283,90 | 287,65 | 0,51% | 35,00 |
| 06.02.2024 | 283,05 | 286,40 | 282,95 | 286,20 | 1,01% | 5,00 |
| 05.02.2024 | 286,90 | 288,55 | 282,10 | 283,35 | -1,46% | 38,00 |
| 02.02.2024 | 284,30 | 288,55 | 281,55 | 287,55 | 1,07% | 20,00 |
| 01.02.2024 | 282,10 | 284,70 | 279,10 | 284,50 | 0,96% | 24,00 |
| 31.01.2024 | 286,40 | 286,50 | 281,15 | 281,80 | -0,58% | 108,00 |
| 30.01.2024 | 284,40 | 286,90 | 283,00 | 283,45 | -0,33% | 59,00 |
| 29.01.2024 | 278,05 | 284,40 | 278,05 | 284,40 | 2,38% | 36,00 |
| 26.01.2024 | 279,60 | 281,95 | 276,90 | 277,80 | -0,75% | 48,00 |
| 25.01.2024 | 277,25 | 281,25 | 260,00 | 279,90 | 1,19% | 135,00 |
| 24.01.2024 | 281,45 | 281,95 | 276,50 | 276,60 | -1,85% | 7,00 |
| 23.01.2024 | 281,65 | 284,80 | 281,40 | 281,80 | -0,35% | 59,00 |
| 22.01.2024 | 279,05 | 283,35 | 277,50 | 282,80 | 1,29% | 74,00 |
| 19.01.2024 | 281,35 | 284,00 | 278,50 | 279,20 | -1,03% | 44,00 |
| 18.01.2024 | 275,90 | 282,30 | 274,50 | 282,10 | 2,03% | 9,00 |
| 17.01.2024 | 275,40 | 278,85 | 273,00 | 276,50 | 0,16% | 36,00 |
| 16.01.2024 | 276,15 | 278,25 | 274,85 | 276,05 | 0,00% | 59,00 |
| 15.01.2024 | 276,00 | 278,10 | 273,80 | 276,05 | -0,02% | 15,00 |
| 12.01.2024 | 270,90 | 276,20 | 269,30 | 276,10 | 1,75% | 142,00 |
| 11.01.2024 | 272,20 | 273,15 | 270,50 | 271,35 | -0,28% | 46,00 |
| 10.01.2024 | 271,95 | 272,90 | 269,60 | 272,10 | 0,02% | 11,00 |
| 09.01.2024 | 273,00 | 273,20 | 269,90 | 272,05 | -0,49% | 4,00 |
| 08.01.2024 | 270,00 | 274,10 | 268,30 | 273,40 | 0,94% | 100,00 |
| 05.01.2024 | 270,50 | 272,35 | 268,60 | 270,85 | 0,22% | 27,00 |
| 04.01.2024 | 271,80 | 273,60 | 268,05 | 270,25 | -0,37% | 90,00 |
| 03.01.2024 | 276,95 | 278,00 | 271,25 | 271,25 | -2,57% | 37,00 |
| 02.01.2024 | 283,85 | 286,40 | 274,60 | 278,40 | -1,36% | 245,00 |
| 29.12.2023 | 281,95 | 283,20 | 280,80 | 282,25 | -0,21% | 62,00 |
| 28.12.2023 | 281,60 | 283,00 | 278,50 | 282,85 | 0,30% | 65,00 |
| 27.12.2023 | 283,20 | 283,20 | 280,80 | 282,00 | -0,12% | 62,00 |
| 22.12.2023 | 278,25 | 282,40 | 275,60 | 282,35 | 1,20% | 33,00 |