288,500€
-1,01%
Echtzeit-Aktienkurs Sherwin-Williams Co.
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 290,17 | 292,63 | 287,58 | 289,52 | 0,07% | 116,00 |
| 24.07.2025 | 290,40 | 294,77 | 287,98 | 289,33 | -0,66% | 5,00 |
| 23.07.2025 | 290,83 | 294,95 | 290,60 | 291,25 | 0,63% | 224,00 |
| 22.07.2025 | 292,08 | 292,23 | 280,45 | 289,42 | -1,08% | 45,00 |
| 21.07.2025 | 292,58 | 296,02 | 291,70 | 292,58 | 0,05% | 117,00 |
| 18.07.2025 | 293,25 | 293,75 | 289,10 | 292,42 | -0,09% | 61,00 |
| 17.07.2025 | 292,38 | 294,48 | 291,35 | 292,70 | 0,19% | 116,00 |
| 16.07.2025 | 291,30 | 297,67 | 286,52 | 292,15 | -0,01% | 101,00 |
| 15.07.2025 | 295,15 | 296,63 | 292,17 | 292,17 | -1,07% | 50,00 |
| 14.07.2025 | 294,75 | 296,48 | 293,90 | 295,33 | -0,20% | 89,00 |
| 11.07.2025 | 299,85 | 300,38 | 294,65 | 295,92 | -1,60% | 46,00 |
| 10.07.2025 | 298,98 | 304,77 | 298,42 | 300,75 | 0,23% | 58,00 |
| 09.07.2025 | 295,10 | 300,88 | 294,95 | 300,05 | 1,69% | 86,00 |
| 08.07.2025 | 294,85 | 297,60 | 293,98 | 295,08 | -0,14% | 35,00 |
| 07.07.2025 | 299,67 | 301,42 | 293,95 | 295,50 | -1,35% | 131,00 |
| 04.07.2025 | 299,50 | 299,83 | 298,25 | 299,55 | -0,51% | 27,00 |
| 03.07.2025 | 299,30 | 302,83 | 298,63 | 301,08 | 0,78% | 170,00 |
| 02.07.2025 | 301,85 | 302,80 | 298,10 | 298,75 | -0,89% | 30,00 |
| 01.07.2025 | 291,08 | 305,23 | 289,63 | 301,42 | 3,53% | 45,00 |
| 30.06.2025 | 296,38 | 296,85 | 289,95 | 291,15 | -1,44% | 128,00 |
| 27.06.2025 | 293,02 | 297,33 | 291,80 | 295,40 | 1,15% | 93,00 |
| 26.06.2025 | 294,50 | 294,80 | 289,25 | 292,05 | -0,92% | 60,00 |
| 25.06.2025 | 298,20 | 298,40 | 293,67 | 294,75 | -0,99% | 66,00 |
| 24.06.2025 | 298,13 | 301,27 | 293,17 | 297,70 | 0,25% | 91,00 |
| 23.06.2025 | 289,80 | 297,58 | 288,27 | 296,95 | 2,56% | 78,00 |
| 20.06.2025 | 287,98 | 290,95 | 286,80 | 289,52 | 1,01% | 129,00 |
| 19.06.2025 | 288,50 | 289,23 | 286,48 | 286,63 | -0,79% | - |
| 18.06.2025 | 287,90 | 290,20 | 287,55 | 288,90 | 0,26% | 16,00 |
| 17.06.2025 | 289,50 | 290,00 | 286,73 | 288,15 | -0,82% | 128,00 |
| 16.06.2025 | 291,02 | 292,90 | 288,83 | 290,52 | -0,10% | 91,00 |
| 13.06.2025 | 304,98 | 306,67 | 290,50 | 290,83 | -5,45% | 19,00 |
| 12.06.2025 | 308,63 | 310,10 | 305,30 | 307,60 | -1,13% | 53,00 |
| 11.06.2025 | 315,05 | 317,33 | 310,55 | 311,10 | -1,50% | 101,00 |
| 10.06.2025 | 313,30 | 315,88 | 311,67 | 315,85 | 0,82% | 92,00 |
| 09.06.2025 | 312,58 | 314,77 | 311,17 | 313,27 | -0,13% | - |
| 06.06.2025 | 313,90 | 319,38 | 313,50 | 313,67 | 0,26% | 71,00 |
| 05.06.2025 | 317,33 | 318,35 | 311,17 | 312,88 | -1,48% | 70,00 |
| 04.06.2025 | 314,83 | 318,75 | 313,15 | 317,58 | 0,91% | 83,00 |
| 03.06.2025 | 310,25 | 314,80 | 309,17 | 314,70 | 1,35% | 50,00 |
| 02.06.2025 | 314,05 | 314,90 | 307,45 | 310,50 | -1,64% | - |
| 30.05.2025 | 313,00 | 316,27 | 311,33 | 315,67 | 0,89% | 55,00 |
| 29.05.2025 | 316,50 | 317,02 | 310,55 | 312,88 | -0,45% | - |
| 28.05.2025 | 317,27 | 318,02 | 314,17 | 314,27 | -0,89% | 65,00 |
| 27.05.2025 | 312,80 | 317,67 | 311,75 | 317,10 | 1,25% | 77,00 |
| 26.05.2025 | 311,45 | 313,58 | 311,42 | 313,17 | 0,95% | 56,00 |
| 23.05.2025 | 311,52 | 312,65 | 307,02 | 310,23 | -0,85% | 71,00 |
| 22.05.2025 | 312,45 | 314,75 | 310,73 | 312,90 | 0,06% | - |
| 21.05.2025 | 316,02 | 316,05 | 310,45 | 312,70 | -1,75% | 55,00 |
| 20.05.2025 | 321,13 | 322,08 | 317,00 | 318,27 | -1,18% | 69,00 |
| 19.05.2025 | 322,70 | 322,85 | 318,38 | 322,08 | -1,18% | 178,00 |
| 16.05.2025 | 321,52 | 326,05 | 321,15 | 325,92 | 0,86% | 59,00 |
| 15.05.2025 | 312,25 | 323,90 | 311,20 | 323,15 | 2,73% | 48,00 |
| 14.05.2025 | 318,30 | 319,35 | 313,20 | 314,58 | -1,12% | 55,00 |
| 13.05.2025 | 320,48 | 322,05 | 318,08 | 318,13 | -1,16% | 165,00 |
| 12.05.2025 | 316,95 | 327,60 | 316,52 | 321,85 | 2,99% | 42,00 |
| 09.05.2025 | 314,80 | 315,70 | 310,58 | 312,50 | -0,79% | 64,00 |
| 08.05.2025 | 312,75 | 318,15 | 310,23 | 315,00 | 1,29% | 70,00 |
| 07.05.2025 | 310,00 | 314,00 | 307,95 | 311,00 | 0,33% | 117,00 |
| 06.05.2025 | 317,58 | 317,63 | 309,85 | 309,98 | -2,47% | 80,00 |
| 05.05.2025 | 315,50 | 322,08 | 312,60 | 317,83 | -0,10% | - |
| 02.05.2025 | 312,23 | 319,50 | 310,48 | 318,15 | 1,99% | 91,00 |
| 30.04.2025 | 310,50 | 312,83 | 303,08 | 311,95 | 2,02% | 67,00 |
| 29.04.2025 | 291,95 | 309,48 | 291,38 | 305,77 | 5,15% | 123,00 |
| 28.04.2025 | 290,23 | 294,80 | 288,02 | 290,80 | -0,37% | 61,00 |
| 25.04.2025 | 295,05 | 296,63 | 288,92 | 291,88 | -0,60% | 17,00 |
| 24.04.2025 | 290,80 | 294,88 | 288,63 | 293,63 | 0,43% | 60,00 |
| 23.04.2025 | 295,42 | 299,83 | 291,50 | 292,38 | 0,59% | 60,00 |
| 22.04.2025 | 281,92 | 290,95 | 281,48 | 290,65 | -0,82% | 74,00 |
| 17.04.2025 | 294,05 | 297,40 | 290,55 | 293,05 | 0,76% | 120,00 |
| 16.04.2025 | 293,77 | 296,90 | 289,00 | 290,85 | -2,64% | 30,00 |
| 15.04.2025 | 299,98 | 304,92 | 298,15 | 298,75 | -0,59% | 88,00 |
| 14.04.2025 | 297,23 | 303,90 | 296,35 | 300,52 | 1,18% | 107,00 |
| 11.04.2025 | 295,13 | 298,00 | 282,90 | 297,02 | 0,96% | 127,00 |
| 10.04.2025 | 306,25 | 307,20 | 284,55 | 294,20 | -4,21% | 35,00 |
| 09.04.2025 | 278,08 | 310,05 | 275,98 | 307,13 | 7,30% | 30,00 |
| 08.04.2025 | 298,80 | 305,13 | 282,17 | 286,23 | -3,25% | 184,00 |
| 07.04.2025 | 285,50 | 306,83 | 278,00 | 295,83 | -2,55% | 62,00 |
| 04.04.2025 | 306,52 | 316,50 | 295,25 | 303,58 | -1,76% | 158,00 |
| 03.04.2025 | 313,10 | 314,50 | 305,77 | 309,00 | -5,18% | 261,00 |
| 02.04.2025 | 324,40 | 326,17 | 319,75 | 325,88 | 0,86% | 78,00 |
| 01.04.2025 | 322,20 | 325,58 | 319,88 | 323,10 | 0,09% | 119,00 |
| 31.03.2025 | 313,35 | 324,65 | 311,20 | 322,80 | -3,40% | 66,00 |
| 28.03.2025 | 319,52 | 334,30 | 307,02 | 334,17 | 11,37% | 31,00 |
| 27.03.2025 | 320,63 | 322,08 | 300,05 | 300,05 | 0,24% | 68,00 |
| 26.03.2025 | 315,98 | 321,52 | 299,23 | 299,33 | 0,11% | 109,00 |
| 25.03.2025 | 316,40 | 318,20 | 298,90 | 299,00 | -0,77% | 101,00 |
| 24.03.2025 | 310,70 | 317,75 | 299,42 | 301,33 | -1,78% | 100,00 |
| 21.03.2025 | 310,88 | 310,88 | 302,80 | 306,77 | 2,51% | 25,00 |
| 20.03.2025 | 308,05 | 315,70 | 299,10 | 299,25 | 1,74% | 31,00 |
| 19.03.2025 | 307,33 | 309,45 | 294,10 | 294,13 | -3,88% | 15,00 |
| 18.03.2025 | 312,95 | 313,67 | 294,58 | 306,00 | 0,51% | 96,00 |
| 17.03.2025 | 312,52 | 315,35 | 304,33 | 304,45 | -2,79% | 102,00 |
| 14.03.2025 | 316,67 | 317,73 | 301,42 | 313,17 | -3,74% | 54,00 |
| 13.03.2025 | 321,38 | 325,85 | 309,55 | 325,35 | 5,28% | 140,00 |
| 12.03.2025 | 323,30 | 329,40 | 308,92 | 309,02 | -2,79% | 138,00 |
| 11.03.2025 | 331,92 | 332,13 | 317,10 | 317,90 | 0,68% | 197,00 |
| 10.03.2025 | 333,35 | 335,88 | 315,75 | 315,75 | -5,81% | 67,00 |
| 07.03.2025 | 332,63 | 336,58 | 327,67 | 335,23 | 0,45% | 62,00 |
| 06.03.2025 | 335,40 | 336,80 | 329,85 | 333,73 | -0,57% | 60,00 |
| 05.03.2025 | 336,10 | 336,80 | 327,40 | 335,65 | 0,21% | 28,00 |