286,100€
-0,66%
Echtzeit-Aktienkurs Sherwin-Williams Co.
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 287,17 | 288,45 | 285,15 | 286,08 | -0,57% | 363,00 |
| 04.12.2025 | 291,45 | 292,40 | 287,50 | 287,73 | -0,90% | 89,00 |
| 03.12.2025 | 290,38 | 293,33 | 288,30 | 290,35 | -0,33% | 104,00 |
| 02.12.2025 | 293,85 | 295,42 | 289,40 | 291,30 | -1,12% | 414,00 |
| 01.12.2025 | 294,88 | 296,95 | 292,20 | 294,60 | -0,67% | 53,00 |
| 28.11.2025 | 294,75 | 297,40 | 293,70 | 296,58 | 0,77% | 264,00 |
| 27.11.2025 | 296,15 | 297,85 | 290,65 | 294,30 | -0,70% | 199,00 |
| 26.11.2025 | 296,05 | 297,38 | 294,58 | 296,38 | 0,10% | 95,00 |
| 25.11.2025 | 293,05 | 297,33 | 291,15 | 296,08 | 0,91% | 386,00 |
| 24.11.2025 | 292,98 | 294,00 | 289,25 | 293,40 | 0,18% | 49,00 |
| 21.11.2025 | 285,15 | 297,65 | 283,75 | 292,88 | 2,60% | 378,00 |
| 20.11.2025 | 286,58 | 290,02 | 284,90 | 285,45 | -0,22% | 101,00 |
| 19.11.2025 | 279,38 | 286,38 | 278,35 | 286,08 | 2,10% | 48,00 |
| 18.11.2025 | 280,42 | 282,30 | 275,67 | 280,20 | -0,77% | 113,00 |
| 17.11.2025 | 286,35 | 288,90 | 282,38 | 282,38 | -1,14% | 266,00 |
| 14.11.2025 | 290,38 | 291,80 | 285,63 | 285,63 | -1,96% | 374,00 |
| 13.11.2025 | 298,27 | 298,40 | 291,17 | 291,35 | -2,03% | 161,00 |
| 12.11.2025 | 298,35 | 300,85 | 297,27 | 297,38 | -0,13% | 30,00 |
| 11.11.2025 | 296,55 | 299,60 | 293,15 | 297,77 | 0,54% | 179,00 |
| 10.11.2025 | 294,85 | 297,85 | 290,67 | 296,17 | 0,83% | 454,00 |
| 07.11.2025 | 290,08 | 295,25 | 286,05 | 293,75 | 1,50% | 166,00 |
| 06.11.2025 | 291,48 | 292,30 | 289,27 | 289,40 | -1,33% | 182,00 |
| 05.11.2025 | 298,98 | 301,35 | 291,15 | 293,30 | -2,11% | 48,00 |
| 04.11.2025 | 298,02 | 302,38 | 293,48 | 299,63 | 0,15% | 149,00 |
| 03.11.2025 | 298,88 | 303,15 | 295,20 | 299,17 | -0,25% | 201,00 |
| 31.10.2025 | 300,50 | 301,20 | 296,02 | 299,92 | -0,33% | 362,00 |
| 30.10.2025 | 298,75 | 305,40 | 297,73 | 300,92 | 1,08% | 15,00 |
| 29.10.2025 | 304,90 | 305,35 | 297,67 | 297,70 | -2,24% | 214,00 |
| 28.10.2025 | 289,85 | 316,75 | 287,90 | 304,52 | 5,09% | 943,00 |
| 27.10.2025 | 289,20 | 291,17 | 286,40 | 289,77 | 0,65% | 191,00 |
| 24.10.2025 | 285,98 | 290,48 | 285,35 | 287,90 | 0,78% | 74,00 |
| 23.10.2025 | 287,67 | 288,88 | 284,27 | 285,67 | -0,70% | 185,00 |
| 22.10.2025 | 291,73 | 293,45 | 287,63 | 287,67 | -1,44% | 151,00 |
| 21.10.2025 | 284,65 | 293,25 | 283,20 | 291,88 | 2,63% | 370,00 |
| 20.10.2025 | 284,30 | 286,17 | 282,27 | 284,40 | 0,35% | 53,00 |
| 17.10.2025 | 281,48 | 286,30 | 279,92 | 283,40 | -0,33% | 331,00 |
| 16.10.2025 | 285,15 | 286,70 | 281,98 | 284,35 | -0,69% | 139,00 |
| 15.10.2025 | 289,13 | 290,90 | 285,35 | 286,33 | -1,32% | 114,00 |
| 14.10.2025 | 286,00 | 290,15 | 284,55 | 290,15 | 1,13% | 1,00 |
| 13.10.2025 | 289,05 | 291,20 | 284,98 | 286,90 | 0,20% | 183,00 |
| 10.10.2025 | 288,40 | 292,02 | 286,30 | 286,33 | -0,56% | 73,00 |
| 09.10.2025 | 289,98 | 292,00 | 286,10 | 287,95 | -0,82% | 99,00 |
| 08.10.2025 | 290,25 | 292,35 | 288,50 | 290,33 | 0,49% | 373,00 |
| 07.10.2025 | 287,42 | 290,70 | 287,00 | 288,90 | 0,28% | 92,00 |
| 06.10.2025 | 296,23 | 298,90 | 287,30 | 288,10 | -2,50% | 278,00 |
| 03.10.2025 | 294,02 | 297,85 | 292,40 | 295,48 | 0,74% | 66,00 |
| 02.10.2025 | 290,75 | 294,50 | 289,80 | 293,30 | 0,83% | 384,00 |
| 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 |