364,200€
3,60%
Echtzeit-Aktienkurs Sherwin-Williams Company (The)
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 352,42 | 365,80 | 347,35 | 365,77 | 3,75% | 44,00 |
| 20.11.2024 | 353,67 | 355,05 | 348,85 | 352,55 | 0,01% | 111,00 |
| 19.11.2024 | 354,50 | 355,73 | 347,60 | 352,50 | -0,49% | 10,00 |
| 18.11.2024 | 359,23 | 361,95 | 352,50 | 354,25 | -1,59% | - |
| 15.11.2024 | 366,00 | 368,23 | 359,85 | 359,98 | -2,54% | - |
| 14.11.2024 | 368,75 | 370,23 | 365,50 | 369,38 | 0,76% | - |
| 13.11.2024 | 361,10 | 368,52 | 359,77 | 366,58 | 1,52% | - |
| 12.11.2024 | 365,75 | 368,85 | 360,85 | 361,10 | -1,20% | 190,00 |
| 11.11.2024 | 364,52 | 367,58 | 363,40 | 365,50 | 1,30% | 21,00 |
| 08.11.2024 | 358,33 | 362,90 | 354,88 | 360,83 | 1,49% | 82,00 |
| 07.11.2024 | 354,95 | 360,50 | 352,00 | 355,52 | 0,22% | 195,00 |
| 06.11.2024 | 358,20 | 361,13 | 350,88 | 354,75 | 2,49% | 108,00 |
| 05.11.2024 | 344,55 | 347,20 | 342,65 | 346,13 | 0,53% | - |
| 04.11.2024 | 340,73 | 353,98 | 339,42 | 344,30 | 4,02% | - |
| 01.11.2024 | 330,17 | 334,85 | 329,65 | 331,00 | 0,75% | - |
| 31.10.2024 | 333,77 | 333,83 | 328,52 | 328,52 | -0,42% | - |
| 30.10.2024 | 333,98 | 337,05 | 329,73 | 329,90 | -1,77% | - |
| 29.10.2024 | 336,23 | 336,70 | 331,17 | 335,85 | 1,40% | - |
| 28.10.2024 | 333,80 | 338,08 | 331,08 | 331,23 | -0,41% | - |
| 25.10.2024 | 334,00 | 336,75 | 332,23 | 332,60 | -0,40% | - |
| 24.10.2024 | 335,67 | 336,70 | 333,42 | 333,95 | -0,73% | - |
| 23.10.2024 | 333,58 | 339,65 | 332,85 | 336,40 | 0,52% | - |
| 22.10.2024 | 352,23 | 357,27 | 320,75 | 334,67 | -5,19% | - |
| 21.10.2024 | 357,48 | 360,58 | 352,42 | 353,00 | -1,28% | - |
| 18.10.2024 | 358,70 | 360,10 | 356,52 | 357,58 | -0,12% | - |
| 17.10.2024 | 358,27 | 361,70 | 356,70 | 358,00 | -0,15% | - |
| 16.10.2024 | 356,48 | 359,27 | 356,40 | 358,55 | 0,45% | - |
| 15.10.2024 | 353,05 | 360,15 | 350,77 | 356,95 | 1,27% | - |
| 14.10.2024 | 346,75 | 353,05 | 346,17 | 352,48 | 1,68% | - |
| 11.10.2024 | 344,13 | 346,65 | 343,20 | 346,65 | 0,66% | - |
| 10.10.2024 | 346,15 | 346,65 | 342,95 | 344,38 | -0,56% | - |
| 09.10.2024 | 339,92 | 346,45 | 339,63 | 346,33 | 1,82% | - |
| 08.10.2024 | 334,85 | 341,83 | 334,45 | 340,15 | 1,48% | - |
| 07.10.2024 | 338,27 | 338,38 | 330,50 | 335,20 | -0,88% | - |
| 04.10.2024 | 338,52 | 342,73 | 335,92 | 338,17 | -0,08% | - |
| 03.10.2024 | 342,80 | 342,85 | 337,70 | 338,45 | -1,07% | - |
| 02.10.2024 | 343,05 | 344,75 | 340,83 | 342,10 | -0,55% | - |
| 01.10.2024 | 342,35 | 346,52 | 341,02 | 343,98 | 0,39% | - |
| 30.09.2024 | 342,63 | 343,20 | 338,38 | 342,65 | -0,03% | - |
| 27.09.2024 | 343,77 | 344,38 | 340,58 | 342,75 | -0,23% | - |
| 26.09.2024 | 343,10 | 345,20 | 340,85 | 343,55 | 0,23% | - |
| 25.09.2024 | 339,77 | 342,75 | 338,75 | 342,75 | 0,40% | - |
| 24.09.2024 | 343,40 | 344,40 | 340,85 | 341,38 | -0,70% | - |
| 23.09.2024 | 339,58 | 343,95 | 338,98 | 343,77 | 1,44% | - |
| 20.09.2024 | 339,98 | 341,45 | 336,83 | 338,90 | -0,39% | - |
| 19.09.2024 | 339,15 | 342,00 | 338,65 | 340,23 | 0,70% | - |
| 18.09.2024 | 340,30 | 340,42 | 336,05 | 337,88 | -0,61% | - |
| 17.09.2024 | 339,90 | 343,90 | 339,30 | 339,95 | -0,21% | - |
| 16.09.2024 | 338,27 | 341,42 | 337,50 | 340,65 | 0,50% | 8,00 |
| 13.09.2024 | 337,35 | 341,83 | 336,40 | 338,95 | 0,32% | - |
| 12.09.2024 | 338,10 | 338,60 | 333,50 | 337,88 | 0,20% | - |
| 11.09.2024 | 335,10 | 337,65 | 327,35 | 337,20 | 0,01% | - |
| 10.09.2024 | 329,08 | 337,52 | 328,67 | 337,15 | 2,25% | - |
| 09.09.2024 | 326,60 | 330,33 | 326,60 | 329,73 | 1,29% | - |
| 06.09.2024 | 324,10 | 328,90 | 322,10 | 325,52 | 0,38% | - |
| 05.09.2024 | 327,40 | 327,85 | 322,90 | 324,30 | -0,89% | - |
| 04.09.2024 | 327,88 | 330,00 | 326,48 | 327,20 | -0,66% | - |
| 03.09.2024 | 333,60 | 335,60 | 328,40 | 329,38 | -1,33% | - |
| 02.09.2024 | 334,20 | 334,20 | 332,85 | 333,80 | -0,15% | 60,00 |
| 30.08.2024 | 325,85 | 334,88 | 325,55 | 334,30 | 3,00% | - |
| 29.08.2024 | 325,65 | 327,92 | 324,48 | 324,55 | -0,27% | - |
| 28.08.2024 | 323,05 | 326,50 | 322,70 | 325,42 | 1,10% | - |
| 27.08.2024 | 322,90 | 324,90 | 321,63 | 321,90 | -0,40% | - |
| 26.08.2024 | 320,73 | 325,17 | 320,73 | 323,20 | 0,82% | 20,00 |
| 23.08.2024 | 322,30 | 325,33 | 319,50 | 320,58 | -0,54% | - |
| 22.08.2024 | 321,23 | 323,77 | 320,80 | 322,33 | 0,45% | - |
| 21.08.2024 | 319,88 | 322,77 | 318,83 | 320,88 | 0,47% | - |
| 20.08.2024 | 321,42 | 322,80 | 318,63 | 319,38 | -0,51% | - |
| 19.08.2024 | 320,67 | 323,10 | 319,52 | 321,00 | -0,11% | - |
| 16.08.2024 | 325,50 | 326,25 | 320,17 | 321,35 | -1,09% | - |
| 15.08.2024 | 320,63 | 326,05 | 320,38 | 324,90 | 1,67% | - |
| 14.08.2024 | 317,88 | 319,90 | 316,00 | 319,55 | 0,67% | - |
| 13.08.2024 | 314,35 | 318,75 | 313,30 | 317,42 | 1,06% | - |
| 12.08.2024 | 315,58 | 317,33 | 313,00 | 314,10 | -0,79% | - |
| 09.08.2024 | 313,95 | 317,42 | 312,45 | 316,60 | 0,84% | - |
| 08.08.2024 | 310,38 | 315,98 | 309,13 | 313,98 | 0,93% | - |
| 07.08.2024 | 317,45 | 318,30 | 310,35 | 311,08 | -1,30% | - |
| 06.08.2024 | 312,77 | 317,20 | 309,20 | 315,17 | 1,83% | - |
| 05.08.2024 | 314,38 | 315,52 | 302,80 | 309,50 | -2,71% | - |
| 02.08.2024 | 322,45 | 322,80 | 314,17 | 318,13 | -2,01% | - |
| 01.08.2024 | 324,60 | 327,30 | 321,05 | 324,65 | 0,15% | - |
| 31.07.2024 | 325,60 | 328,67 | 323,42 | 324,15 | -0,39% | - |
| 30.07.2024 | 325,95 | 329,90 | 323,42 | 325,42 | -0,10% | - |
| 29.07.2024 | 322,83 | 326,80 | 322,08 | 325,75 | 1,24% | - |
| 26.07.2024 | 316,60 | 324,00 | 316,52 | 321,77 | 1,76% | - |
| 25.07.2024 | 306,75 | 320,27 | 306,02 | 316,20 | 3,24% | - |
| 24.07.2024 | 316,80 | 317,95 | 306,05 | 306,27 | -3,50% | 8,00 |
| 23.07.2024 | 296,08 | 318,27 | 292,00 | 317,38 | 7,15% | 24,00 |
| 22.07.2024 | 295,70 | 297,17 | 292,45 | 296,20 | 0,13% | - |
| 19.07.2024 | 299,08 | 299,08 | 294,88 | 295,83 | -0,78% | - |
| 18.07.2024 | 298,35 | 302,27 | 297,20 | 298,15 | 0,03% | - |
| 17.07.2024 | 299,23 | 299,52 | 293,40 | 298,05 | -0,48% | - |
| 16.07.2024 | 292,73 | 299,48 | 291,73 | 299,48 | 2,47% | 44,00 |
| 15.07.2024 | 292,88 | 294,20 | 290,83 | 292,25 | 0,12% | - |
| 12.07.2024 | 289,38 | 293,38 | 288,10 | 291,90 | 0,98% | - |
| 11.07.2024 | 281,77 | 289,65 | 280,17 | 289,08 | 2,55% | - |
| 10.07.2024 | 275,88 | 282,42 | 275,77 | 281,88 | 1,95% | 4,00 |
| 09.07.2024 | 277,65 | 277,83 | 275,40 | 276,48 | -0,33% | - |
| 08.07.2024 | 271,73 | 277,52 | 270,00 | 277,40 | 1,74% | - |
| 05.07.2024 | 276,30 | 276,35 | 271,85 | 272,65 | -1,01% | - |