289,550€
-1,13%
Echtzeit-Aktienkurs Sherwin-Williams Co.
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 288,45 | 291,80 | 288,45 | 291,80 | -0,36% | 129,00 |
| 24.07.2025 | 289,95 | 292,85 | 289,95 | 292,85 | -0,07% | 120,00 |
| 23.07.2025 | 289,00 | 293,05 | 289,00 | 293,05 | 3,64% | 232,00 |
| 22.07.2025 | 290,95 | 290,95 | 281,55 | 282,75 | -3,51% | 106,00 |
| 21.07.2025 | 291,05 | 293,05 | 291,05 | 293,05 | 0,48% | 125,00 |
| 18.07.2025 | 291,65 | 291,65 | 291,65 | 291,65 | -1,10% | 8,00 |
| 17.07.2025 | 291,25 | 294,90 | 291,25 | 294,90 | -0,47% | 305,00 |
| 16.07.2025 | 290,20 | 296,30 | 290,20 | 296,30 | 0,39% | 260,00 |
| 15.07.2025 | 293,40 | 297,45 | 293,40 | 295,15 | -0,35% | 323,00 |
| 14.07.2025 | 294,80 | 297,25 | 294,80 | 296,20 | -0,60% | 300,00 |
| 11.07.2025 | 299,95 | 302,35 | 298,00 | 298,00 | -1,80% | 18,00 |
| 10.07.2025 | 297,95 | 303,45 | 297,95 | 303,45 | 2,12% | 33,00 |
| 09.07.2025 | 293,80 | 297,70 | 293,80 | 297,15 | 0,24% | 441,00 |
| 08.07.2025 | 293,50 | 296,45 | 293,50 | 296,45 | -1,79% | 107,00 |
| 07.07.2025 | 298,90 | 301,85 | 298,90 | 301,85 | 0,45% | 185,00 |
| 04.07.2025 | 298,95 | 300,50 | 298,95 | 300,50 | -0,03% | 45,00 |
| 03.07.2025 | 297,50 | 300,60 | 297,50 | 300,60 | 0,12% | 65,00 |
| 02.07.2025 | 300,65 | 300,65 | 300,15 | 300,25 | 2,58% | 480,00 |
| 01.07.2025 | 289,40 | 292,70 | 289,40 | 292,70 | 0,22% | 382,00 |
| 30.06.2025 | 294,25 | 295,05 | 292,05 | 292,05 | -0,65% | 123,00 |
| 27.06.2025 | 291,30 | 293,95 | 290,70 | 293,95 | 0,81% | 51,00 |
| 26.06.2025 | 293,15 | 295,00 | 291,60 | 291,60 | -1,10% | 217,00 |
| 25.06.2025 | 296,50 | 296,60 | 294,85 | 294,85 | -0,24% | 252,00 |
| 24.06.2025 | 295,65 | 296,20 | 295,55 | 295,55 | 1,67% | 85,00 |
| 23.06.2025 | 290,80 | 292,10 | 290,70 | 290,70 | 0,22% | 276,00 |
| 20.06.2025 | 286,20 | 290,05 | 286,20 | 290,05 | 1,10% | 98,00 |
| 19.06.2025 | 287,55 | 287,55 | 286,90 | 286,90 | -0,52% | 16,00 |
| 18.06.2025 | 286,50 | 288,40 | 286,50 | 288,40 | -0,14% | 45,00 |
| 17.06.2025 | 288,80 | 288,80 | 288,80 | 288,80 | -0,41% | - |
| 16.06.2025 | 290,00 | 290,00 | 290,00 | 290,00 | -5,15% | - |
| 13.06.2025 | 305,40 | 305,75 | 305,40 | 305,75 | -0,60% | 20,00 |
| 12.06.2025 | 307,95 | 307,95 | 307,60 | 307,60 | -2,02% | 60,00 |
| 11.06.2025 | 313,95 | 313,95 | 313,95 | 313,95 | 0,40% | - |
| 10.06.2025 | 312,70 | 312,70 | 312,70 | 312,70 | -0,16% | - |
| 09.06.2025 | 311,35 | 313,20 | 311,35 | 313,20 | -0,70% | 20,00 |
| 06.06.2025 | 312,10 | 317,10 | 312,10 | 315,40 | -0,21% | 148,00 |
| 05.06.2025 | 316,05 | 316,05 | 316,05 | 316,05 | 1,07% | - |
| 04.06.2025 | 313,35 | 313,35 | 312,70 | 312,70 | 1,16% | 220,00 |
| 03.06.2025 | 309,10 | 309,10 | 309,10 | 309,10 | -0,10% | - |
| 02.06.2025 | 312,75 | 314,80 | 309,40 | 309,40 | -1,65% | 179,00 |
| 30.05.2025 | 312,80 | 314,60 | 312,80 | 314,60 | -0,46% | 45,00 |
| 29.05.2025 | 316,05 | 316,05 | 316,05 | 316,05 | -0,43% | - |
| 28.05.2025 | 316,00 | 318,85 | 316,00 | 317,40 | 0,59% | 24,00 |
| 27.05.2025 | 309,60 | 315,55 | 309,60 | 315,55 | 1,79% | 39,00 |
| 26.05.2025 | 308,85 | 310,00 | 308,85 | 310,00 | 0,19% | 152,00 |
| 23.05.2025 | 310,00 | 312,80 | 309,40 | 309,40 | -0,72% | 130,00 |
| 22.05.2025 | 310,85 | 314,50 | 310,85 | 311,65 | -0,53% | 325,00 |
| 21.05.2025 | 314,35 | 314,85 | 312,85 | 313,30 | -1,93% | 675,00 |
| 20.05.2025 | 319,45 | 319,45 | 319,45 | 319,45 | -0,23% | - |
| 19.05.2025 | 321,85 | 321,85 | 320,20 | 320,20 | 0,13% | 70,00 |
| 16.05.2025 | 319,80 | 319,80 | 319,80 | 319,80 | 1,56% | - |
| 15.05.2025 | 311,85 | 314,90 | 311,85 | 314,90 | -1,01% | 52,00 |
| 14.05.2025 | 317,05 | 318,10 | 317,05 | 318,10 | -0,34% | 35,00 |
| 13.05.2025 | 320,00 | 320,00 | 319,20 | 319,20 | -2,36% | 70,00 |
| 12.05.2025 | 313,90 | 326,90 | 313,90 | 326,90 | 4,31% | 44,00 |
| 09.05.2025 | 313,40 | 313,40 | 313,40 | 313,40 | -0,30% | - |
| 08.05.2025 | 314,35 | 314,35 | 314,35 | 314,35 | 1,13% | 325,00 |
| 07.05.2025 | 308,25 | 310,90 | 308,25 | 310,85 | -0,43% | 13,00 |
| 06.05.2025 | 316,45 | 317,80 | 312,20 | 312,20 | -0,90% | 49,00 |
| 05.05.2025 | 315,05 | 315,05 | 315,05 | 315,05 | 0,96% | - |
| 02.05.2025 | 312,05 | 312,05 | 312,05 | 312,05 | 1,89% | - |
| 30.04.2025 | 305,90 | 310,15 | 305,35 | 306,25 | 1,42% | 290,00 |
| 29.04.2025 | 290,10 | 307,70 | 290,10 | 301,95 | 2,60% | 487,00 |
| 28.04.2025 | 289,75 | 294,30 | 289,75 | 294,30 | -0,74% | 340,00 |
| 25.04.2025 | 294,05 | 296,50 | 294,05 | 296,50 | 1,58% | 250,00 |
| 24.04.2025 | 290,10 | 291,90 | 290,10 | 291,90 | -1,78% | 2,00 |
| 23.04.2025 | 292,30 | 298,00 | 292,30 | 297,20 | 3,50% | 232,00 |
| 22.04.2025 | 282,05 | 287,15 | 280,20 | 287,15 | -2,33% | 285,00 |
| 17.04.2025 | 291,45 | 294,40 | 291,45 | 294,00 | -0,22% | 101,00 |
| 16.04.2025 | 291,40 | 294,65 | 291,05 | 294,65 | -1,39% | 220,00 |
| 15.04.2025 | 298,80 | 298,80 | 298,80 | 298,80 | 0,00% | - |
| 14.04.2025 | 298,80 | 298,80 | 298,80 | 298,80 | 3,27% | 11,00 |
| 11.04.2025 | 292,95 | 292,95 | 289,35 | 289,35 | -3,03% | 144,00 |
| 10.04.2025 | 304,05 | 304,05 | 298,40 | 298,40 | 6,97% | 60,00 |
| 09.04.2025 | 278,95 | 278,95 | 278,95 | 278,95 | -7,83% | - |
| 08.04.2025 | 296,30 | 303,80 | 296,30 | 302,65 | 2,84% | 115,00 |
| 07.04.2025 | 289,35 | 294,30 | 285,00 | 294,30 | -6,53% | 195,00 |
| 04.04.2025 | 305,65 | 314,85 | 298,50 | 314,85 | 0,91% | 110,00 |
| 03.04.2025 | 313,45 | 314,55 | 312,00 | 312,00 | -2,48% | 39,00 |
| 02.04.2025 | 323,25 | 323,25 | 319,95 | 319,95 | -0,45% | 232,00 |
| 01.04.2025 | 321,40 | 321,40 | 321,40 | 321,40 | 1,82% | - |
| 31.03.2025 | 314,35 | 315,65 | 312,10 | 315,65 | -1,16% | 99,00 |
| 28.03.2025 | 319,35 | 319,35 | 319,35 | 319,35 | -0,14% | - |
| 27.03.2025 | 318,45 | 319,80 | 318,45 | 319,80 | 0,17% | 146,00 |
| 26.03.2025 | 315,45 | 319,25 | 315,45 | 319,25 | 1,56% | 35,00 |
| 25.03.2025 | 316,20 | 319,25 | 314,35 | 314,35 | -0,71% | 162,00 |
| 24.03.2025 | 309,00 | 316,60 | 309,00 | 316,60 | 2,28% | 1.072,00 |
| 21.03.2025 | 309,55 | 309,55 | 309,55 | 309,55 | 0,72% | - |
| 20.03.2025 | 307,35 | 307,35 | 307,35 | 307,35 | -0,11% | - |
| 19.03.2025 | 307,40 | 308,60 | 307,40 | 307,70 | -0,10% | 680,00 |
| 18.03.2025 | 311,85 | 313,35 | 308,00 | 308,00 | -1,55% | 137,00 |
| 17.03.2025 | 311,10 | 312,85 | 311,10 | 312,85 | -1,74% | 110,00 |
| 14.03.2025 | 316,25 | 318,50 | 316,25 | 318,40 | -1,52% | 45,00 |
| 13.03.2025 | 319,30 | 323,60 | 319,30 | 323,30 | -0,26% | 280,00 |
| 12.03.2025 | 323,15 | 326,00 | 323,15 | 324,15 | -0,35% | 76,00 |
| 11.03.2025 | 329,45 | 329,90 | 325,30 | 325,30 | -2,66% | 440,00 |
| 10.03.2025 | 333,45 | 334,20 | 333,45 | 334,20 | 0,60% | 151,00 |
| 07.03.2025 | 331,65 | 334,35 | 331,65 | 332,20 | -0,57% | 170,00 |
| 06.03.2025 | 333,55 | 334,10 | 333,55 | 334,10 | -0,39% | 35,00 |
| 05.03.2025 | 334,45 | 335,40 | 334,45 | 335,40 | -1,18% | 80,00 |