342,675€
0,36%
Echtzeit-Aktienkurs Sherwin-Williams Co.
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 342,70 | 342,70 | 342,70 | 342,70 | 0,37% | - |
| 26.09.2024 | 341,45 | 341,45 | 341,45 | 341,45 | 0,83% | - |
| 25.09.2024 | 338,65 | 338,65 | 338,65 | 338,65 | -1,18% | - |
| 24.09.2024 | 341,75 | 342,70 | 341,75 | 342,70 | 1,48% | 10,00 |
| 23.09.2024 | 337,70 | 337,70 | 337,70 | 337,70 | -0,16% | - |
| 20.09.2024 | 338,25 | 338,25 | 338,25 | 338,25 | 0,27% | - |
| 19.09.2024 | 337,35 | 337,35 | 337,35 | 337,35 | -0,27% | - |
| 18.09.2024 | 338,25 | 338,25 | 338,25 | 338,25 | -0,16% | - |
| 17.09.2024 | 338,80 | 338,80 | 338,80 | 338,80 | 0,64% | - |
| 16.09.2024 | 336,65 | 336,65 | 336,65 | 336,65 | 0,27% | - |
| 13.09.2024 | 335,75 | 335,75 | 335,75 | 335,75 | -0,18% | - |
| 12.09.2024 | 336,35 | 336,35 | 336,35 | 336,35 | 0,67% | - |
| 11.09.2024 | 334,10 | 334,10 | 334,10 | 334,10 | 0,63% | - |
| 10.09.2024 | 327,80 | 332,00 | 327,80 | 332,00 | 2,11% | 50,00 |
| 09.09.2024 | 325,15 | 325,15 | 325,15 | 325,15 | 0,82% | - |
| 06.09.2024 | 322,50 | 322,50 | 322,50 | 322,50 | -1,06% | - |
| 05.09.2024 | 325,95 | 325,95 | 325,95 | 325,95 | -0,34% | - |
| 04.09.2024 | 327,05 | 327,05 | 327,05 | 327,05 | -1,54% | - |
| 03.09.2024 | 332,15 | 332,15 | 332,15 | 332,15 | 0,00% | - |
| 02.09.2024 | 332,30 | 332,30 | 332,15 | 332,15 | 2,37% | - |
| 30.08.2024 | 324,45 | 324,45 | 324,45 | 324,45 | 0,14% | - |
| 29.08.2024 | 324,00 | 324,00 | 324,00 | 324,00 | 0,78% | - |
| 28.08.2024 | 321,50 | 321,50 | 321,50 | 321,50 | 0,05% | - |
| 27.08.2024 | 321,35 | 321,35 | 321,35 | 321,35 | -0,82% | - |
| 26.08.2024 | 319,40 | 324,00 | 319,40 | 324,00 | 1,03% | 100,00 |
| 23.08.2024 | 320,70 | 320,70 | 320,70 | 320,70 | 0,33% | - |
| 22.08.2024 | 319,65 | 319,65 | 319,65 | 319,65 | 0,42% | - |
| 21.08.2024 | 318,30 | 318,30 | 318,30 | 318,30 | -0,48% | - |
| 20.08.2024 | 319,85 | 319,85 | 319,85 | 319,85 | 0,28% | - |
| 19.08.2024 | 318,95 | 318,95 | 318,95 | 318,95 | -1,47% | - |
| 16.08.2024 | 323,70 | 323,70 | 323,70 | 323,70 | 0,53% | - |
| 15.08.2024 | 319,00 | 322,00 | 319,00 | 322,00 | 1,80% | 10,00 |
| 14.08.2024 | 316,30 | 316,30 | 316,30 | 316,30 | 1,12% | - |
| 13.08.2024 | 312,80 | 312,80 | 312,80 | 312,80 | -0,64% | - |
| 12.08.2024 | 314,80 | 314,80 | 314,80 | 314,80 | 0,75% | - |
| 09.08.2024 | 312,45 | 312,45 | 312,45 | 312,45 | 1,20% | - |
| 08.08.2024 | 308,75 | 308,75 | 308,75 | 308,75 | -2,02% | - |
| 07.08.2024 | 315,10 | 315,10 | 315,10 | 315,10 | 1,81% | - |
| 06.08.2024 | 309,50 | 309,50 | 309,50 | 309,50 | 0,60% | - |
| 05.08.2024 | 311,45 | 314,90 | 307,65 | 307,65 | -2,40% | 76,00 |
| 02.08.2024 | 322,10 | 322,10 | 315,20 | 315,20 | -2,78% | 3,00 |
| 01.08.2024 | 323,00 | 324,20 | 323,00 | 324,20 | 0,08% | 34,00 |
| 31.07.2024 | 323,95 | 323,95 | 323,95 | 323,95 | -0,11% | - |
| 30.07.2024 | 324,30 | 324,30 | 324,30 | 324,30 | 1,09% | - |
| 29.07.2024 | 320,80 | 320,80 | 320,80 | 320,80 | 0,17% | 5,00 |
| 26.07.2024 | 315,05 | 320,25 | 315,05 | 320,25 | 0,77% | 150,00 |
| 25.07.2024 | 305,05 | 317,80 | 305,05 | 317,80 | 2,15% | 10,00 |
| 24.07.2024 | 315,50 | 315,50 | 311,10 | 311,10 | -1,52% | 15,00 |
| 23.07.2024 | 295,05 | 315,90 | 295,05 | 315,90 | 7,39% | 10,00 |
| 22.07.2024 | 294,15 | 294,15 | 294,15 | 294,15 | -1,34% | - |
| 19.07.2024 | 297,60 | 298,15 | 297,60 | 298,15 | 0,40% | 10,00 |
| 18.07.2024 | 296,95 | 296,95 | 296,95 | 296,95 | -0,29% | - |
| 17.07.2024 | 297,80 | 297,80 | 297,80 | 297,80 | 2,25% | - |
| 16.07.2024 | 291,25 | 291,25 | 291,25 | 291,25 | -0,07% | - |
| 15.07.2024 | 291,45 | 291,45 | 291,45 | 291,45 | 1,23% | - |
| 12.07.2024 | 287,90 | 287,90 | 287,90 | 287,90 | 2,67% | - |
| 11.07.2024 | 280,40 | 280,40 | 280,40 | 280,40 | 2,04% | - |
| 10.07.2024 | 274,80 | 274,80 | 274,80 | 274,80 | -0,49% | - |
| 09.07.2024 | 276,30 | 276,30 | 276,15 | 276,15 | 0,97% | 38,00 |
| 08.07.2024 | 271,05 | 273,50 | 271,05 | 273,50 | -0,42% | 58,00 |
| 05.07.2024 | 274,65 | 274,65 | 274,65 | 274,65 | -0,07% | - |
| 04.07.2024 | 274,85 | 274,85 | 274,85 | 274,85 | 0,75% | - |
| 03.07.2024 | 272,80 | 272,80 | 272,80 | 272,80 | -0,73% | - |
| 02.07.2024 | 274,80 | 274,80 | 274,80 | 274,80 | -0,58% | - |
| 01.07.2024 | 276,40 | 276,40 | 276,40 | 276,40 | 0,09% | - |
| 28.06.2024 | 276,15 | 276,15 | 276,15 | 276,15 | 0,11% | - |
| 27.06.2024 | 275,85 | 275,85 | 275,85 | 275,85 | 0,69% | - |
| 26.06.2024 | 273,95 | 273,95 | 273,95 | 273,95 | -1,42% | - |
| 25.06.2024 | 278,80 | 278,80 | 277,90 | 277,90 | -0,77% | 3,00 |
| 24.06.2024 | 280,05 | 280,05 | 280,05 | 280,05 | 0,09% | - |
| 21.06.2024 | 279,80 | 279,80 | 279,80 | 279,80 | 0,58% | - |
| 20.06.2024 | 278,20 | 278,20 | 278,20 | 278,20 | 0,05% | - |
| 19.06.2024 | 278,05 | 278,05 | 278,05 | 278,05 | -1,19% | - |
| 18.06.2024 | 281,40 | 281,40 | 281,40 | 281,40 | 1,88% | - |
| 17.06.2024 | 276,20 | 276,20 | 276,20 | 276,20 | -0,90% | - |
| 14.06.2024 | 278,70 | 278,70 | 278,70 | 278,70 | 1,66% | - |
| 13.06.2024 | 275,50 | 275,50 | 274,15 | 274,15 | -0,11% | 30,00 |
| 12.06.2024 | 274,45 | 274,45 | 274,45 | 274,45 | 1,37% | - |
| 11.06.2024 | 270,65 | 273,30 | 270,65 | 270,75 | -0,81% | 35,00 |
| 10.06.2024 | 269,95 | 272,95 | 269,95 | 272,95 | -1,89% | 21,00 |
| 07.06.2024 | 278,20 | 278,20 | 278,20 | 278,20 | -1,24% | - |
| 06.06.2024 | 281,70 | 281,70 | 281,70 | 281,70 | 0,43% | - |
| 05.06.2024 | 280,50 | 280,50 | 280,50 | 280,50 | 1,85% | - |
| 04.06.2024 | 275,40 | 275,40 | 275,40 | 275,40 | -2,34% | - |
| 03.06.2024 | 282,00 | 282,00 | 282,00 | 282,00 | 1,53% | 3,00 |
| 31.05.2024 | 277,75 | 277,75 | 277,75 | 277,75 | 0,31% | - |
| 30.05.2024 | 273,05 | 276,90 | 273,05 | 276,90 | 0,33% | 16,00 |
| 29.05.2024 | 276,20 | 276,20 | 276,00 | 276,00 | -1,11% | 20,00 |
| 28.05.2024 | 279,10 | 279,10 | 279,10 | 279,10 | -0,16% | - |
| 27.05.2024 | 279,55 | 279,55 | 279,55 | 279,55 | 0,18% | - |
| 24.05.2024 | 279,05 | 279,05 | 279,05 | 279,05 | -1,40% | - |
| 23.05.2024 | 283,00 | 283,00 | 283,00 | 283,00 | -0,39% | - |
| 22.05.2024 | 284,10 | 284,10 | 284,10 | 284,10 | 0,35% | - |
| 21.05.2024 | 283,10 | 283,10 | 283,10 | 283,10 | -1,24% | - |
| 20.05.2024 | 286,65 | 286,65 | 286,65 | 286,65 | -0,19% | - |
| 17.05.2024 | 287,20 | 287,20 | 287,20 | 287,20 | -0,59% | - |
| 16.05.2024 | 288,90 | 288,90 | 288,90 | 288,90 | 0,02% | - |
| 15.05.2024 | 288,85 | 288,85 | 288,85 | 288,85 | -0,89% | - |
| 14.05.2024 | 291,45 | 291,45 | 291,45 | 291,45 | -1,57% | - |
| 13.05.2024 | 296,10 | 296,10 | 296,10 | 296,10 | -0,37% | - |