279,875€
1,38%
Echtzeit-Aktienkurs Sherwin-Williams Company (The)
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 277,75 | 286,70 | 277,17 | 279,38 | 1,20% | - |
| 12.03.2026 | 277,23 | 284,85 | 275,70 | 276,08 | -0,89% | 41,00 |
| 11.03.2026 | 286,00 | 286,00 | 278,30 | 278,55 | -2,23% | 46,00 |
| 10.03.2026 | 286,52 | 289,33 | 283,00 | 284,90 | -0,23% | 259,00 |
| 09.03.2026 | 275,00 | 286,08 | 267,85 | 285,55 | 0,47% | 77,00 |
| 06.03.2026 | 289,42 | 290,70 | 280,83 | 284,23 | -1,64% | 123,00 |
| 05.03.2026 | 298,15 | 299,65 | 287,48 | 288,98 | -3,32% | 9,00 |
| 04.03.2026 | 299,08 | 300,52 | 296,13 | 298,90 | -0,53% | 60,00 |
| 03.03.2026 | 302,55 | 303,75 | 292,15 | 300,50 | -1,41% | 422,00 |
| 02.03.2026 | 303,10 | 305,52 | 295,10 | 304,80 | -0,56% | 351,00 |
| 27.02.2026 | 303,80 | 307,02 | 299,80 | 306,52 | 0,40% | 39,00 |
| 26.02.2026 | 301,60 | 305,88 | 301,00 | 305,30 | 0,93% | 50,00 |
| 25.02.2026 | 308,98 | 312,00 | 300,70 | 302,48 | -2,53% | 93,00 |
| 24.02.2026 | 309,75 | 313,02 | 308,35 | 310,33 | 0,44% | 33,00 |
| 23.02.2026 | 303,25 | 309,98 | 303,20 | 308,98 | 1,02% | 542,00 |
| 20.02.2026 | 304,65 | 309,10 | 302,05 | 305,85 | 0,49% | 68,00 |
| 19.02.2026 | 310,38 | 313,30 | 303,38 | 304,35 | -2,00% | 3.705,00 |
| 18.02.2026 | 310,92 | 313,15 | 309,30 | 310,58 | 0,09% | 112,00 |
| 17.02.2026 | 310,65 | 314,65 | 309,00 | 310,30 | -0,38% | 44,00 |
| 16.02.2026 | 311,33 | 313,55 | 310,55 | 311,48 | 0,01% | 10,00 |
| 13.02.2026 | 313,58 | 316,85 | 310,60 | 311,45 | -0,88% | 108,00 |
| 12.02.2026 | 309,80 | 315,17 | 308,20 | 314,23 | 1,91% | 199,00 |
| 11.02.2026 | 306,75 | 308,95 | 303,90 | 308,35 | 0,57% | 222,00 |
| 10.02.2026 | 302,75 | 307,55 | 300,40 | 306,60 | 1,31% | 191,00 |
| 09.02.2026 | 305,85 | 307,50 | 300,40 | 302,65 | -1,17% | 22,00 |
| 06.02.2026 | 306,70 | 310,58 | 305,05 | 306,23 | -0,11% | 127,00 |
| 05.02.2026 | 312,73 | 314,25 | 305,73 | 306,58 | -1,57% | 118,00 |
| 04.02.2026 | 304,73 | 313,05 | 303,05 | 311,45 | 2,50% | 92,00 |
| 03.02.2026 | 301,92 | 312,67 | 300,10 | 303,85 | 0,31% | 552,00 |
| 02.02.2026 | 300,27 | 307,30 | 300,27 | 302,90 | 1,23% | 100,00 |
| 30.01.2026 | 295,27 | 300,85 | 294,35 | 299,23 | 0,99% | 162,00 |
| 29.01.2026 | 291,45 | 297,38 | 282,00 | 296,30 | 1,33% | 262,00 |
| 28.01.2026 | 288,67 | 294,15 | 287,80 | 292,42 | 1,26% | 99,00 |
| 27.01.2026 | 293,02 | 294,75 | 288,40 | 288,80 | -1,53% | 144,00 |
| 26.01.2026 | 293,60 | 294,70 | 291,35 | 293,27 | -0,25% | 53,00 |
| 23.01.2026 | 298,02 | 298,65 | 292,42 | 294,00 | -1,48% | 295,00 |
| 22.01.2026 | 305,15 | 309,02 | 298,13 | 298,42 | -1,87% | 57,00 |
| 21.01.2026 | 296,25 | 306,20 | 291,90 | 304,13 | 2,57% | 66,00 |
| 20.01.2026 | 303,15 | 303,20 | 296,00 | 296,50 | -2,75% | 167,00 |
| 19.01.2026 | 305,27 | 306,85 | 303,60 | 304,90 | -1,01% | 20,00 |
| 16.01.2026 | 307,25 | 308,35 | 304,80 | 308,02 | 0,44% | 80,00 |
| 15.01.2026 | 304,30 | 308,88 | 303,20 | 306,67 | 0,61% | 211,00 |
| 14.01.2026 | 304,98 | 307,73 | 303,25 | 304,83 | -0,01% | 68,00 |
| 13.01.2026 | 306,48 | 308,00 | 303,63 | 304,85 | -0,77% | 194,00 |
| 12.01.2026 | 301,48 | 307,23 | 298,05 | 307,23 | 1,39% | 232,00 |
| 09.01.2026 | 292,77 | 303,90 | 292,23 | 303,02 | 3,63% | 75,00 |
| 08.01.2026 | 282,80 | 294,38 | 279,13 | 292,40 | 2,88% | 218,00 |
| 07.01.2026 | 291,08 | 297,30 | 284,00 | 284,23 | -2,40% | 310,00 |
| 06.01.2026 | 282,90 | 292,25 | 281,80 | 291,20 | 3,09% | 46,00 |
| 05.01.2026 | 280,92 | 284,42 | 277,45 | 282,48 | 1,07% | 209,00 |
| 02.01.2026 | 275,83 | 281,17 | 275,67 | 279,48 | 1,28% | 112,00 |
| 30.12.2025 | 275,95 | 276,10 | 275,90 | 275,95 | -0,20% | - |
| 29.12.2025 | 276,67 | 277,45 | 274,95 | 276,50 | 0,78% | 454,00 |
| 23.12.2025 | 274,50 | 276,00 | 273,10 | 274,35 | -0,51% | 79,00 |
| 22.12.2025 | 274,25 | 277,25 | 271,02 | 275,75 | 0,82% | 267,00 |
| 19.12.2025 | 276,92 | 278,23 | 272,63 | 273,50 | -1,86% | 395,00 |
| 18.12.2025 | 279,20 | 285,35 | 277,70 | 278,67 | -0,21% | 16,00 |
| 17.12.2025 | 279,90 | 282,65 | 277,30 | 279,27 | 0,09% | 250,00 |
| 16.12.2025 | 278,75 | 280,60 | 276,52 | 279,02 | -0,03% | 235,00 |
| 15.12.2025 | 281,60 | 281,80 | 278,27 | 279,10 | -0,31% | 327,00 |
| 12.12.2025 | 281,13 | 283,33 | 278,15 | 279,98 | -0,13% | 90,00 |
| 11.12.2025 | 278,02 | 282,65 | 276,05 | 280,35 | 0,37% | 261,00 |
| 10.12.2025 | 276,10 | 279,60 | 274,00 | 279,33 | 0,91% | 324,00 |
| 09.12.2025 | 282,40 | 283,35 | 276,00 | 276,80 | -1,64% | 323,00 |
| 08.12.2025 | 285,75 | 287,65 | 280,70 | 281,42 | -1,63% | 76,00 |
| 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 |