286,250€
1,60%
Echtzeit-Aktienkurs Sherwin-Williams Company (The)
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 280,75 | 286,65 | 273,75 | 286,55 | 1,70% | 244,00 |
| 07.10.2026 | 285,55 | 286,90 | 278,65 | 281,75 | -1,16% | 227,00 |
| 06.10.2026 | 284,30 | 286,75 | 283,05 | 285,05 | 0,25% | - |
| 05.10.2026 | 285,25 | 286,60 | 282,05 | 284,35 | -0,11% | 488,00 |
| 02.10.2026 | 285,95 | 290,00 | 283,25 | 284,65 | -0,38% | 29,00 |
| 01.10.2026 | 286,80 | 286,90 | 277,75 | 285,75 | 0,02% | 357,00 |
| 30.09.2026 | 292,30 | 293,00 | 284,35 | 285,70 | -2,04% | 303,00 |
| 29.09.2026 | 292,50 | 296,70 | 289,35 | 291,65 | -0,49% | 16,00 |
| 28.09.2026 | 288,15 | 293,10 | 285,10 | 293,10 | 1,49% | 283,00 |
| 25.09.2026 | 282,10 | 289,65 | 281,45 | 288,80 | 2,56% | 6,00 |
| 24.09.2026 | 287,45 | 288,20 | 278,40 | 281,60 | -2,04% | 32,00 |
| 23.09.2026 | 287,65 | 288,20 | 283,60 | 287,45 | 0,14% | 111,00 |
| 22.09.2026 | 280,15 | 288,00 | 279,75 | 287,05 | 2,26% | 40,00 |
| 21.09.2026 | 280,65 | 284,95 | 279,30 | 280,70 | 0,52% | 289,00 |
| 18.09.2026 | 280,15 | 281,30 | 275,55 | 279,25 | -0,20% | 8,00 |
| 17.09.2026 | 282,15 | 286,15 | 279,25 | 279,80 | -0,18% | 13,00 |
| 16.09.2026 | 280,45 | 283,85 | 278,10 | 280,30 | 0,25% | 164,00 |
| 15.09.2026 | 280,55 | 281,90 | 276,80 | 279,60 | -0,43% | 41,00 |
| 14.09.2026 | 279,45 | 283,30 | 277,40 | 280,80 | 0,75% | 84,00 |
| 11.09.2026 | 274,45 | 279,75 | 274,40 | 278,70 | 2,07% | 7,00 |
| 10.09.2026 | 276,65 | 277,80 | 271,30 | 273,05 | -0,98% | 105,00 |
| 09.09.2026 | 280,75 | 280,75 | 274,85 | 275,75 | -1,83% | 147,00 |
| 08.09.2026 | 284,75 | 287,65 | 280,10 | 280,90 | -1,51% | 172,00 |
| 07.09.2026 | 286,20 | 287,60 | 283,70 | 285,20 | -0,70% | 39,00 |
| 04.09.2026 | 285,65 | 287,30 | 284,20 | 287,20 | 0,51% | - |
| 03.09.2026 | 286,10 | 289,00 | 282,10 | 285,75 | -0,24% | 59,00 |
| 02.09.2026 | 284,85 | 289,80 | 283,30 | 286,45 | 0,61% | 6,00 |
| 01.09.2026 | 292,25 | 293,30 | 283,85 | 284,70 | -2,43% | 128,00 |
| 31.08.2026 | 296,80 | 298,00 | 291,15 | 291,80 | -1,98% | 88,00 |
| 28.08.2026 | 296,45 | 299,35 | 295,20 | 297,70 | 0,59% | 32,00 |
| 27.08.2026 | 299,55 | 299,85 | 294,65 | 295,95 | -1,07% | - |
| 26.08.2026 | 300,35 | 303,00 | 298,30 | 299,15 | -0,10% | 20,00 |
| 25.08.2026 | 297,60 | 302,30 | 296,10 | 299,45 | 0,72% | 131,00 |
| 24.08.2026 | 296,60 | 300,50 | 295,60 | 297,30 | 0,08% | 3,00 |
| 21.08.2026 | 295,20 | 300,70 | 294,30 | 297,05 | 0,02% | 152,00 |
| 20.08.2026 | 302,80 | 303,10 | 291,85 | 297,00 | -1,83% | 154,00 |
| 19.08.2026 | 297,60 | 305,70 | 296,10 | 302,55 | 1,34% | 220,00 |
| 18.08.2026 | 301,75 | 304,00 | 298,10 | 298,55 | -1,14% | 535,00 |
| 17.08.2026 | 309,90 | 310,70 | 301,15 | 302,00 | -2,61% | 47,00 |
| 14.08.2026 | 313,40 | 313,45 | 308,25 | 310,10 | -1,15% | 6,00 |
| 13.08.2026 | 312,75 | 315,40 | 310,85 | 313,70 | 0,05% | 120,00 |
| 12.08.2026 | 315,80 | 317,30 | 311,30 | 313,55 | -0,70% | 44,00 |
| 11.08.2026 | 314,35 | 318,55 | 312,70 | 315,75 | 0,48% | 41,00 |
| 10.08.2026 | 319,45 | 320,50 | 312,85 | 314,25 | -1,54% | 65,00 |
| 07.08.2026 | 314,75 | 321,95 | 313,80 | 319,15 | 1,22% | 690,00 |
| 06.08.2026 | 320,85 | 322,90 | 314,35 | 315,30 | -1,18% | 43,00 |
| 05.08.2026 | 314,55 | 319,10 | 311,90 | 319,05 | 1,79% | 121,00 |
| 04.08.2026 | 308,40 | 316,40 | 306,60 | 313,45 | 2,00% | 70,00 |
| 03.08.2026 | 297,05 | 307,65 | 296,80 | 307,30 | 3,98% | 80,00 |
| 31.07.2026 | 301,15 | 301,95 | 294,35 | 295,55 | -0,94% | 100,00 |
| 30.07.2026 | 302,00 | 302,10 | 295,55 | 298,35 | -0,05% | 143,00 |
| 29.07.2026 | 311,00 | 313,00 | 297,80 | 298,50 | -4,33% | 67,00 |
| 28.07.2026 | 289,00 | 313,45 | 287,95 | 312,00 | 8,69% | 139,00 |
| 27.07.2026 | 280,60 | 289,15 | 280,30 | 287,05 | 2,65% | 61,00 |
| 24.07.2026 | 272,95 | 281,15 | 271,90 | 279,65 | 2,34% | 14,00 |
| 23.07.2026 | 279,55 | 281,35 | 270,70 | 273,25 | -2,69% | 71,00 |
| 22.07.2026 | 279,00 | 282,75 | 277,60 | 280,80 | 0,23% | 20,00 |
| 21.07.2026 | 284,85 | 285,10 | 278,20 | 280,15 | -1,27% | 64,00 |
| 20.07.2026 | 289,20 | 293,10 | 283,45 | 283,75 | -2,17% | 76,00 |
| 17.07.2026 | 293,45 | 300,50 | 288,85 | 290,05 | -1,76% | 29,00 |
| 16.07.2026 | 289,90 | 296,35 | 288,20 | 295,25 | 2,14% | 23,00 |
| 15.07.2026 | 287,55 | 293,35 | 287,10 | 289,05 | 0,35% | 694,00 |
| 14.07.2026 | 286,90 | 293,00 | 286,35 | 288,05 | -0,21% | 176,00 |
| 13.07.2026 | 291,75 | 294,00 | 287,55 | 288,65 | -1,70% | 79,00 |
| 10.07.2026 | 290,30 | 295,15 | 288,70 | 293,65 | 0,93% | 57,00 |
| 09.07.2026 | 290,05 | 292,60 | 288,35 | 290,95 | 0,55% | 64,00 |
| 08.07.2026 | 299,25 | 299,25 | 287,45 | 289,35 | -3,65% | 767,00 |
| 07.07.2026 | 305,50 | 308,60 | 297,70 | 300,30 | -1,70% | 737,00 |
| 06.07.2026 | 307,60 | 309,10 | 301,80 | 305,50 | -0,54% | 173,00 |
| 03.07.2026 | 308,45 | 309,00 | 305,10 | 307,15 | -0,10% | 65,00 |
| 02.07.2026 | 303,95 | 307,65 | 299,05 | 307,45 | 1,17% | 38,00 |
| 01.07.2026 | 300,90 | 308,95 | 300,65 | 303,90 | 0,96% | 156,00 |
| 30.06.2026 | 302,65 | 306,35 | 298,40 | 301,00 | -0,10% | 67,00 |
| 29.06.2026 | 303,45 | 304,90 | 298,60 | 301,30 | -0,25% | 284,00 |
| 26.06.2026 | 297,15 | 302,85 | 295,50 | 302,05 | 1,44% | 7,00 |
| 25.06.2026 | 292,95 | 302,15 | 292,90 | 297,75 | 1,36% | 120,00 |
| 24.06.2026 | 283,85 | 297,15 | 282,60 | 293,75 | 2,76% | 100,00 |
| 23.06.2026 | 276,60 | 289,40 | 274,60 | 285,85 | 3,05% | 134,00 |
| 22.06.2026 | 278,65 | 281,90 | 275,90 | 277,40 | -0,34% | 27,00 |
| 19.06.2026 | 279,95 | 280,15 | 276,90 | 278,35 | -0,75% | 108,00 |
| 18.06.2026 | 273,65 | 281,10 | 271,00 | 280,45 | 2,90% | 96,00 |
| 17.06.2026 | 277,65 | 280,25 | 272,45 | 272,55 | -1,82% | 93,00 |
| 16.06.2026 | 276,65 | 281,00 | 275,00 | 277,60 | 0,54% | 200,00 |
| 15.06.2026 | 277,95 | 281,35 | 275,70 | 276,10 | 0,45% | 38,00 |
| 12.06.2026 | 274,20 | 279,25 | 273,70 | 274,85 | 1,27% | 39,00 |
| 11.06.2026 | 264,05 | 272,95 | 263,65 | 271,40 | 2,82% | 441,00 |
| 10.06.2026 | 268,70 | 268,70 | 263,90 | 263,95 | -1,71% | 74,00 |
| 09.06.2026 | 259,75 | 268,95 | 258,30 | 268,55 | 3,11% | 77,00 |
| 08.06.2026 | 263,80 | 265,70 | 259,15 | 260,45 | -1,51% | 152,00 |
| 05.06.2026 | 259,30 | 265,95 | 258,80 | 264,45 | 2,40% | 51,00 |
| 04.06.2026 | 256,50 | 260,55 | 254,90 | 258,25 | 0,76% | 26,00 |
| 03.06.2026 | 252,85 | 262,55 | 248,00 | 256,30 | 1,77% | 416,00 |
| 02.06.2026 | 252,45 | 253,80 | 249,00 | 251,85 | -0,90% | 27,00 |
| 01.06.2026 | 261,15 | 262,00 | 251,75 | 254,15 | -2,77% | 117,00 |
| 29.05.2026 | 262,15 | 265,30 | 260,35 | 261,40 | 0,04% | 10,00 |
| 28.05.2026 | 267,25 | 267,30 | 260,80 | 261,30 | -2,17% | 88,00 |
| 27.05.2026 | 267,80 | 271,00 | 265,75 | 267,10 | -0,26% | 117,00 |
| 26.05.2026 | 270,00 | 270,00 | 265,80 | 267,80 | 0,58% | 97,00 |
| 25.05.2026 | 267,60 | 269,00 | 264,50 | 266,25 | 0,17% | 233,00 |
| 22.05.2026 | 266,20 | 269,25 | 265,00 | 265,80 | -0,11% | 61,00 |