286,250€
0,54%
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 | 279,70 | 280,70 | 274,70 | 280,70 | -1,40% | 77,00 |
| 07.10.2026 | 284,70 | 284,70 | 284,70 | 284,70 | 0,57% | - |
| 06.10.2026 | 283,10 | 283,10 | 283,10 | 283,10 | -0,35% | - |
| 05.10.2026 | 284,10 | 284,10 | 284,10 | 284,10 | -0,18% | - |
| 02.10.2026 | 284,60 | 284,60 | 284,60 | 284,60 | -0,32% | - |
| 01.10.2026 | 285,50 | 285,50 | 285,50 | 285,50 | -1,92% | - |
| 30.09.2026 | 291,00 | 291,10 | 291,00 | 291,10 | -0,31% | 57,00 |
| 29.09.2026 | 291,20 | 292,00 | 291,20 | 292,00 | 0,93% | 444,00 |
| 28.09.2026 | 287,10 | 289,60 | 287,10 | 289,30 | 3,14% | 105,00 |
| 25.09.2026 | 280,80 | 283,30 | 280,50 | 280,50 | -1,89% | 59,00 |
| 24.09.2026 | 285,90 | 285,90 | 285,90 | 285,90 | 0,18% | - |
| 23.09.2026 | 286,30 | 286,30 | 285,40 | 285,40 | 2,29% | 38,00 |
| 22.09.2026 | 279,00 | 279,00 | 279,00 | 279,00 | -1,24% | - |
| 21.09.2026 | 281,70 | 282,70 | 281,70 | 282,50 | 1,29% | 81,00 |
| 18.09.2026 | 278,90 | 278,90 | 278,90 | 278,90 | -0,64% | - |
| 17.09.2026 | 280,90 | 281,60 | 280,70 | 280,70 | 0,50% | 131,00 |
| 16.09.2026 | 279,30 | 279,30 | 279,30 | 279,30 | -0,14% | - |
| 15.09.2026 | 279,70 | 279,70 | 279,70 | 279,70 | 0,61% | - |
| 14.09.2026 | 278,10 | 279,70 | 278,00 | 278,00 | 1,65% | 1.726,00 |
| 11.09.2026 | 273,30 | 273,50 | 273,30 | 273,50 | -0,55% | 73,00 |
| 10.09.2026 | 275,00 | 275,00 | 275,00 | 275,00 | -1,22% | - |
| 09.09.2026 | 279,40 | 279,40 | 278,40 | 278,40 | -1,90% | 30,00 |
| 08.09.2026 | 285,10 | 285,10 | 283,80 | 283,80 | -0,70% | 129,00 |
| 07.09.2026 | 285,80 | 285,80 | 285,80 | 285,80 | -0,17% | - |
| 04.09.2026 | 284,50 | 286,30 | 284,50 | 286,30 | 0,49% | 90,00 |
| 03.09.2026 | 284,90 | 284,90 | 284,90 | 284,90 | -1,21% | - |
| 02.09.2026 | 283,60 | 288,40 | 283,60 | 288,40 | -0,62% | 180,00 |
| 01.09.2026 | 291,00 | 291,00 | 290,20 | 290,20 | -0,55% | 40,00 |
| 31.08.2026 | 295,90 | 295,90 | 291,80 | 291,80 | -1,15% | 50,00 |
| 28.08.2026 | 295,20 | 295,20 | 295,20 | 295,20 | -1,04% | - |
| 27.08.2026 | 298,30 | 298,30 | 298,30 | 298,30 | -0,27% | - |
| 26.08.2026 | 299,10 | 299,10 | 299,10 | 299,10 | 0,77% | - |
| 25.08.2026 | 296,40 | 296,80 | 296,40 | 296,80 | 0,54% | 64,00 |
| 24.08.2026 | 295,20 | 295,20 | 295,20 | 295,20 | 0,20% | - |
| 21.08.2026 | 294,60 | 294,60 | 294,60 | 294,60 | -3,16% | 10,00 |
| 20.08.2026 | 304,20 | 304,20 | 304,20 | 304,20 | 2,67% | 1,00 |
| 19.08.2026 | 296,30 | 296,30 | 296,30 | 296,30 | -1,40% | - |
| 18.08.2026 | 300,50 | 300,50 | 300,50 | 300,50 | -1,38% | - |
| 17.08.2026 | 308,90 | 308,90 | 304,70 | 304,70 | -2,34% | 67,00 |
| 14.08.2026 | 312,00 | 312,00 | 312,00 | 312,00 | -0,03% | - |
| 13.08.2026 | 311,30 | 312,10 | 311,30 | 312,10 | -0,83% | 210,00 |
| 12.08.2026 | 314,60 | 317,40 | 314,60 | 314,70 | 0,61% | 132,00 |
| 11.08.2026 | 312,80 | 312,80 | 312,80 | 312,80 | -2,07% | 535,00 |
| 10.08.2026 | 319,40 | 319,40 | 319,40 | 319,40 | 1,78% | - |
| 07.08.2026 | 313,80 | 313,80 | 313,80 | 313,80 | -2,55% | 1,00 |
| 06.08.2026 | 319,20 | 322,00 | 319,20 | 322,00 | 2,97% | 1,00 |
| 05.08.2026 | 313,10 | 313,10 | 312,70 | 312,70 | 0,64% | 38,00 |
| 04.08.2026 | 309,50 | 310,70 | 309,50 | 310,70 | 5,07% | 190,00 |
| 03.08.2026 | 295,70 | 295,70 | 295,70 | 295,70 | 0,20% | - |
| 31.07.2026 | 299,70 | 302,30 | 295,10 | 295,10 | -0,67% | 338,00 |
| 30.07.2026 | 298,50 | 298,50 | 297,10 | 297,10 | -0,77% | 15,00 |
| 29.07.2026 | 309,50 | 310,00 | 299,40 | 299,40 | 4,32% | 320,00 |
| 28.07.2026 | 287,00 | 287,00 | 287,00 | 287,00 | 0,88% | - |
| 27.07.2026 | 279,20 | 284,50 | 279,20 | 284,50 | 4,67% | 230,00 |
| 24.07.2026 | 271,80 | 271,80 | 271,80 | 271,80 | -2,44% | - |
| 23.07.2026 | 278,40 | 278,60 | 278,40 | 278,60 | -0,21% | 200,00 |
| 22.07.2026 | 277,80 | 279,20 | 277,70 | 279,20 | -0,50% | 251,00 |
| 21.07.2026 | 283,50 | 283,50 | 280,60 | 280,60 | -3,41% | 17,00 |
| 20.07.2026 | 290,50 | 290,50 | 290,50 | 290,50 | -2,06% | 1,00 |
| 17.07.2026 | 292,70 | 296,60 | 292,70 | 296,60 | 2,77% | 300,00 |
| 16.07.2026 | 288,60 | 288,60 | 288,60 | 288,60 | -0,28% | - |
| 15.07.2026 | 286,40 | 289,40 | 286,40 | 289,40 | 1,08% | 50,00 |
| 14.07.2026 | 287,00 | 287,00 | 286,30 | 286,30 | -1,51% | 76,00 |
| 13.07.2026 | 290,70 | 290,70 | 290,70 | 290,70 | -1,16% | - |
| 10.07.2026 | 288,90 | 294,10 | 288,90 | 294,10 | 1,69% | 80,00 |
| 09.07.2026 | 288,50 | 290,50 | 288,50 | 289,20 | -2,03% | 119,00 |
| 08.07.2026 | 298,00 | 299,50 | 295,20 | 295,20 | -2,96% | 58,00 |
| 07.07.2026 | 304,20 | 304,20 | 304,20 | 304,20 | -0,78% | - |
| 06.07.2026 | 307,40 | 309,00 | 306,60 | 306,60 | -0,62% | 119,00 |
| 03.07.2026 | 307,00 | 308,50 | 306,50 | 308,50 | 2,90% | 170,00 |
| 02.07.2026 | 302,50 | 304,50 | 299,80 | 299,80 | 0,00% | 70,00 |
| 01.07.2026 | 299,80 | 299,80 | 299,80 | 299,80 | -0,43% | - |
| 30.06.2026 | 301,10 | 301,10 | 301,10 | 301,10 | 0,20% | - |
| 29.06.2026 | 302,30 | 302,50 | 300,50 | 300,50 | 1,59% | 83,00 |
| 26.06.2026 | 295,80 | 295,80 | 295,80 | 295,80 | -1,53% | - |
| 25.06.2026 | 293,00 | 300,40 | 293,00 | 300,40 | 5,74% | 537,00 |
| 24.06.2026 | 283,10 | 286,00 | 283,10 | 284,10 | 3,16% | 196,00 |
| 23.06.2026 | 275,40 | 275,40 | 275,40 | 275,40 | -1,68% | - |
| 22.06.2026 | 281,40 | 281,40 | 278,70 | 280,10 | 0,50% | 110,00 |
| 19.06.2026 | 278,70 | 278,70 | 278,70 | 278,70 | 0,22% | - |
| 18.06.2026 | 270,90 | 278,10 | 270,90 | 278,10 | 0,58% | 286,00 |
| 17.06.2026 | 276,50 | 279,20 | 276,50 | 276,50 | -0,43% | 320,00 |
| 16.06.2026 | 275,00 | 277,70 | 275,00 | 277,70 | 0,43% | 105,00 |
| 15.06.2026 | 276,40 | 276,50 | 276,30 | 276,50 | 0,44% | 170,00 |
| 12.06.2026 | 273,80 | 275,50 | 273,80 | 275,30 | 4,68% | 316,00 |
| 11.06.2026 | 263,00 | 263,00 | 263,00 | 263,00 | -1,76% | - |
| 10.06.2026 | 267,40 | 267,70 | 266,20 | 267,70 | 3,48% | 85,00 |
| 09.06.2026 | 258,70 | 258,70 | 258,70 | 258,70 | -1,93% | - |
| 08.06.2026 | 263,80 | 263,80 | 263,80 | 263,80 | -0,04% | - |
| 05.06.2026 | 257,00 | 263,90 | 257,00 | 263,90 | 3,82% | 40,00 |
| 04.06.2026 | 254,20 | 254,20 | 254,20 | 254,20 | 0,83% | - |
| 03.06.2026 | 251,70 | 252,10 | 251,70 | 252,10 | 0,24% | 140,00 |
| 02.06.2026 | 252,00 | 252,00 | 251,50 | 251,50 | -3,45% | 80,00 |
| 01.06.2026 | 261,20 | 261,20 | 260,50 | 260,50 | -0,19% | 53,00 |
| 29.05.2026 | 261,00 | 261,00 | 261,00 | 261,00 | -1,88% | - |
| 28.05.2026 | 266,00 | 266,00 | 266,00 | 266,00 | -0,34% | - |
| 27.05.2026 | 266,60 | 268,10 | 266,60 | 266,90 | 0,64% | 290,00 |
| 26.05.2026 | 265,20 | 265,20 | 265,20 | 265,20 | -0,45% | 136,00 |
| 25.05.2026 | 266,40 | 266,40 | 266,40 | 266,40 | -0,63% | - |
| 22.05.2026 | 265,30 | 268,10 | 265,30 | 268,10 | 1,48% | 10,00 |