272,850€
-1,57%
Echtzeit-Aktienkurs Sherwin-Williams Company (The)
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 274,70 | 274,70 | 274,10 | 274,10 | -1,12% | 687,00 |
| 06.05.2026 | 265,70 | 277,20 | 265,70 | 277,20 | 3,55% | 556,00 |
| 05.05.2026 | 265,50 | 267,70 | 265,50 | 267,70 | -0,41% | 34,00 |
| 04.05.2026 | 270,20 | 270,20 | 268,80 | 268,80 | -1,93% | 46,00 |
| 30.04.2026 | 269,20 | 274,10 | 269,20 | 274,10 | -1,05% | 70,00 |
| 29.04.2026 | 277,00 | 277,00 | 277,00 | 277,00 | -3,11% | - |
| 28.04.2026 | 285,90 | 286,80 | 285,90 | 285,90 | 0,28% | 442,00 |
| 27.04.2026 | 288,20 | 288,20 | 285,10 | 285,10 | -1,01% | 122,00 |
| 24.04.2026 | 288,00 | 288,00 | 288,00 | 288,00 | 1,30% | - |
| 23.04.2026 | 284,30 | 284,30 | 284,30 | 284,30 | -0,21% | - |
| 22.04.2026 | 284,90 | 284,90 | 284,90 | 284,90 | -3,16% | - |
| 21.04.2026 | 291,10 | 294,20 | 291,10 | 294,20 | 0,86% | 119,00 |
| 20.04.2026 | 291,60 | 291,70 | 291,60 | 291,70 | -1,39% | 77,00 |
| 17.04.2026 | 282,30 | 295,80 | 282,30 | 295,80 | 6,17% | 106,00 |
| 16.04.2026 | 279,10 | 279,10 | 278,60 | 278,60 | -1,03% | 4,00 |
| 15.04.2026 | 282,20 | 282,20 | 281,50 | 281,50 | -0,57% | 179,00 |
| 14.04.2026 | 282,90 | 283,10 | 282,50 | 283,10 | -0,28% | 95,00 |
| 13.04.2026 | 283,90 | 283,90 | 283,90 | 283,90 | -0,32% | - |
| 10.04.2026 | 285,20 | 286,20 | 284,70 | 284,80 | 0,39% | 228,00 |
| 09.04.2026 | 286,70 | 286,70 | 283,70 | 283,70 | 3,77% | 38,00 |
| 08.04.2026 | 273,40 | 273,40 | 273,40 | 273,40 | 0,40% | - |
| 07.04.2026 | 273,00 | 273,00 | 272,30 | 272,30 | -2,37% | 75,00 |
| 02.04.2026 | 278,90 | 278,90 | 278,90 | 278,90 | -1,93% | - |
| 01.04.2026 | 276,45 | 284,40 | 276,45 | 284,40 | 2,88% | 105,00 |
| 31.03.2026 | 276,45 | 276,45 | 276,45 | 276,45 | -0,52% | - |
| 30.03.2026 | 273,30 | 277,90 | 273,30 | 277,90 | 0,02% | 118,00 |
| 27.03.2026 | 277,85 | 277,85 | 277,85 | 277,85 | -1,61% | - |
| 26.03.2026 | 277,00 | 282,40 | 277,00 | 282,40 | 4,32% | 65,00 |
| 25.03.2026 | 270,70 | 270,70 | 270,70 | 270,70 | 0,20% | - |
| 24.03.2026 | 270,15 | 270,15 | 270,15 | 270,15 | 3,78% | 1,00 |
| 23.03.2026 | 260,30 | 260,30 | 260,30 | 260,30 | -1,77% | - |
| 20.03.2026 | 268,60 | 268,60 | 265,00 | 265,00 | -0,53% | 13,00 |
| 19.03.2026 | 271,65 | 271,65 | 266,40 | 266,40 | -1,57% | 276,00 |
| 18.03.2026 | 279,45 | 280,20 | 270,65 | 270,65 | -3,75% | 144,00 |
| 17.03.2026 | 279,45 | 281,20 | 279,45 | 281,20 | 0,41% | 100,00 |
| 16.03.2026 | 280,45 | 280,45 | 280,05 | 280,05 | 0,66% | 93,00 |
| 13.03.2026 | 276,50 | 278,20 | 276,50 | 278,20 | -0,52% | 45,00 |
| 12.03.2026 | 275,80 | 279,65 | 275,80 | 279,65 | -2,08% | 96,00 |
| 11.03.2026 | 283,95 | 285,60 | 283,95 | 285,60 | -0,70% | 105,00 |
| 10.03.2026 | 285,85 | 287,60 | 285,85 | 287,60 | 3,29% | 15,00 |
| 09.03.2026 | 278,30 | 278,45 | 278,30 | 278,45 | -4,15% | 41,00 |
| 06.03.2026 | 288,05 | 290,50 | 288,05 | 290,50 | -2,34% | 175,00 |
| 05.03.2026 | 297,25 | 297,45 | 297,25 | 297,45 | -0,39% | 45,00 |
| 04.03.2026 | 297,95 | 298,60 | 297,95 | 298,60 | -1,60% | 38,00 |
| 03.03.2026 | 302,10 | 303,45 | 302,10 | 303,45 | 0,17% | 40,00 |
| 02.03.2026 | 302,95 | 302,95 | 302,95 | 302,95 | 0,56% | - |
| 27.02.2026 | 303,50 | 304,90 | 301,25 | 301,25 | 0,00% | 57,00 |
| 26.02.2026 | 300,90 | 301,25 | 300,90 | 301,25 | -3,26% | 45,00 |
| 25.02.2026 | 307,90 | 311,40 | 307,90 | 311,40 | 0,23% | 55,00 |
| 24.02.2026 | 308,05 | 310,70 | 308,05 | 310,70 | 1,29% | 40,00 |
| 23.02.2026 | 302,60 | 306,75 | 302,60 | 306,75 | 0,59% | 124,00 |
| 20.02.2026 | 305,70 | 305,70 | 303,05 | 304,95 | -1,31% | 254,00 |
| 19.02.2026 | 308,95 | 309,00 | 308,95 | 309,00 | -0,56% | 16,00 |
| 18.02.2026 | 309,50 | 310,75 | 309,50 | 310,75 | -0,75% | 334,00 |
| 17.02.2026 | 309,25 | 313,10 | 309,25 | 313,10 | 1,02% | 140,00 |
| 16.02.2026 | 309,95 | 309,95 | 309,95 | 309,95 | -0,77% | - |
| 13.02.2026 | 312,35 | 312,35 | 312,35 | 312,35 | -1,00% | - |
| 12.02.2026 | 308,75 | 315,50 | 308,75 | 315,50 | 3,44% | 90,00 |
| 11.02.2026 | 304,90 | 305,00 | 304,90 | 305,00 | 0,20% | 122,00 |
| 10.02.2026 | 301,40 | 304,40 | 301,40 | 304,40 | 0,26% | 192,00 |
| 09.02.2026 | 304,05 | 304,05 | 303,60 | 303,60 | -1,33% | 34,00 |
| 06.02.2026 | 304,20 | 307,70 | 304,20 | 307,70 | 0,03% | 83,00 |
| 05.02.2026 | 311,20 | 311,20 | 307,60 | 307,60 | -1,38% | 40,00 |
| 04.02.2026 | 302,85 | 312,35 | 302,85 | 311,90 | 3,16% | 108,00 |
| 03.02.2026 | 300,75 | 304,00 | 300,75 | 302,35 | 2,32% | 250,00 |
| 02.02.2026 | 293,95 | 295,50 | 293,95 | 295,50 | 0,46% | 86,00 |
| 30.01.2026 | 294,15 | 294,15 | 294,15 | 294,15 | 1,12% | - |
| 29.01.2026 | 290,75 | 290,90 | 284,40 | 290,90 | -0,17% | 155,00 |
| 28.01.2026 | 287,90 | 291,40 | 287,90 | 291,40 | 0,10% | 120,00 |
| 27.01.2026 | 292,45 | 292,45 | 289,30 | 291,10 | -0,53% | 140,00 |
| 26.01.2026 | 292,20 | 295,30 | 292,20 | 292,65 | -1,06% | 370,00 |
| 23.01.2026 | 295,80 | 295,80 | 295,80 | 295,80 | -3,80% | - |
| 22.01.2026 | 303,70 | 307,50 | 303,70 | 307,50 | 0,80% | 45,00 |
| 21.01.2026 | 295,50 | 305,05 | 295,50 | 305,05 | 0,76% | 95,00 |
| 20.01.2026 | 302,80 | 302,80 | 302,75 | 302,75 | -0,79% | 32,00 |
| 19.01.2026 | 304,35 | 305,15 | 304,35 | 305,15 | -0,03% | 35,00 |
| 16.01.2026 | 305,85 | 305,85 | 305,25 | 305,25 | -0,89% | 40,00 |
| 15.01.2026 | 304,10 | 308,00 | 304,10 | 308,00 | 0,39% | 141,00 |
| 14.01.2026 | 304,55 | 306,85 | 304,55 | 306,80 | 0,43% | 184,00 |
| 13.01.2026 | 305,10 | 305,50 | 304,45 | 305,50 | 0,73% | 264,00 |
| 12.01.2026 | 299,85 | 303,30 | 299,40 | 303,30 | 0,83% | 311,00 |
| 09.01.2026 | 291,50 | 301,10 | 291,50 | 300,80 | 3,23% | 146,00 |
| 08.01.2026 | 282,20 | 291,40 | 281,50 | 291,40 | -0,85% | 486,00 |
| 07.01.2026 | 290,10 | 293,90 | 290,10 | 293,90 | 4,29% | 60,00 |
| 06.01.2026 | 281,80 | 281,80 | 281,80 | 281,80 | -0,07% | 40,00 |
| 05.01.2026 | 278,55 | 282,00 | 278,55 | 282,00 | 1,57% | 75,00 |
| 02.01.2026 | 277,80 | 277,80 | 276,05 | 277,65 | 0,98% | 179,00 |
| 30.12.2025 | 274,95 | 274,95 | 274,95 | 274,95 | -0,47% | - |
| 29.12.2025 | 275,40 | 277,30 | 274,60 | 276,25 | 0,78% | 475,00 |
| 23.12.2025 | 274,00 | 274,10 | 273,55 | 274,10 | -0,15% | 300,00 |
| 22.12.2025 | 272,90 | 274,50 | 272,70 | 274,50 | 0,18% | 1.999,00 |
| 19.12.2025 | 276,25 | 276,90 | 274,00 | 274,00 | -3,72% | 1.751,00 |
| 18.12.2025 | 277,85 | 284,60 | 277,85 | 284,60 | 1,61% | 114,00 |
| 17.12.2025 | 278,95 | 283,20 | 278,95 | 280,10 | -0,05% | 271,00 |
| 16.12.2025 | 278,00 | 280,25 | 278,00 | 280,25 | 0,00% | 40,00 |
| 15.12.2025 | 279,60 | 282,40 | 277,90 | 280,25 | -0,25% | 1.801,00 |
| 12.12.2025 | 279,95 | 283,50 | 279,95 | 280,95 | 0,05% | 495,00 |
| 11.12.2025 | 277,05 | 280,80 | 277,05 | 280,80 | 2,15% | 52,00 |
| 10.12.2025 | 274,90 | 274,90 | 274,90 | 274,90 | -1,45% | - |
| 09.12.2025 | 279,70 | 279,85 | 278,95 | 278,95 | -1,17% | 650,00 |