286,000€
-0,24%
Echtzeit-Aktienkurs Sherwin-Williams Co.
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 284,95 | 288,25 | 283,30 | 286,00 | -0,31% | 400,00 |
| 09.04.2026 | 287,50 | 289,40 | 283,00 | 286,90 | -0,30% | 410,00 |
| 08.04.2026 | 277,50 | 288,95 | 275,65 | 287,75 | 6,26% | 350,00 |
| 07.04.2026 | 274,05 | 274,90 | 268,45 | 270,80 | -1,69% | 498,00 |
| 02.04.2026 | 279,02 | 280,50 | 271,85 | 275,45 | -2,04% | 679,00 |
| 01.04.2026 | 277,65 | 285,10 | 276,95 | 281,20 | 1,39% | 390,00 |
| 31.03.2026 | 277,85 | 279,73 | 272,40 | 277,35 | 0,60% | 526,00 |
| 30.03.2026 | 274,48 | 281,05 | 274,48 | 275,70 | 0,72% | 1.558,00 |
| 27.03.2026 | 278,85 | 279,15 | 273,48 | 273,73 | -1,41% | 3.050,00 |
| 26.03.2026 | 277,45 | 282,70 | 275,52 | 277,65 | -0,43% | 352,00 |
| 25.03.2026 | 271,40 | 278,88 | 270,92 | 278,85 | 2,86% | 406,00 |
| 24.03.2026 | 270,80 | 273,30 | 267,85 | 271,10 | 0,25% | 1.038,00 |
| 23.03.2026 | 260,95 | 274,05 | 260,95 | 270,42 | 2,94% | 486,00 |
| 20.03.2026 | 268,05 | 269,85 | 261,23 | 262,70 | -2,01% | 746,00 |
| 19.03.2026 | 272,52 | 273,02 | 263,48 | 268,10 | -1,52% | 552,00 |
| 18.03.2026 | 279,63 | 280,05 | 270,30 | 272,23 | -2,09% | 606,00 |
| 17.03.2026 | 279,85 | 281,20 | 277,63 | 278,05 | -0,89% | 812,00 |
| 16.03.2026 | 281,60 | 284,40 | 279,75 | 280,55 | 0,25% | 605,00 |
| 13.03.2026 | 277,73 | 286,67 | 277,08 | 279,85 | 1,04% | 1.078,00 |
| 12.03.2026 | 277,23 | 282,33 | 275,67 | 276,98 | -0,65% | 687,00 |
| 11.03.2026 | 286,00 | 286,00 | 278,25 | 278,77 | -2,00% | 117,00 |
| 10.03.2026 | 286,52 | 289,40 | 282,95 | 284,48 | -0,50% | 444,00 |
| 09.03.2026 | 274,98 | 287,35 | 274,98 | 285,90 | 0,58% | 397,00 |
| 06.03.2026 | 290,42 | 290,45 | 280,83 | 284,25 | -1,65% | 450,00 |
| 05.03.2026 | 298,15 | 299,02 | 287,50 | 289,02 | -3,22% | 712,00 |
| 04.03.2026 | 299,08 | 300,50 | 296,05 | 298,65 | -0,55% | 192,00 |
| 03.03.2026 | 302,55 | 303,27 | 292,00 | 300,30 | -1,41% | 210,00 |
| 02.03.2026 | 303,13 | 306,17 | 295,15 | 304,60 | -0,73% | 1.541,00 |
| 27.02.2026 | 303,85 | 306,98 | 299,85 | 306,85 | 0,62% | 708,00 |
| 26.02.2026 | 301,58 | 305,50 | 301,17 | 304,95 | 0,78% | 644,00 |
| 25.02.2026 | 308,92 | 311,02 | 300,67 | 302,58 | -2,50% | 923,00 |
| 24.02.2026 | 309,77 | 313,02 | 308,60 | 310,33 | 0,36% | 286,00 |
| 23.02.2026 | 303,25 | 310,00 | 303,20 | 309,20 | 1,04% | 1.281,00 |
| 20.02.2026 | 304,70 | 309,02 | 302,50 | 306,02 | 0,72% | 362,00 |
| 19.02.2026 | 310,38 | 310,73 | 303,40 | 303,85 | -2,08% | 983,00 |
| 18.02.2026 | 310,88 | 312,38 | 309,10 | 310,30 | -0,02% | 3.860,00 |
| 17.02.2026 | 310,70 | 314,73 | 308,98 | 310,35 | -0,35% | 850,00 |
| 16.02.2026 | 311,33 | 312,52 | 311,08 | 311,45 | 0,23% | 881,00 |
| 13.02.2026 | 313,58 | 317,00 | 309,50 | 310,73 | -0,85% | 1.153,00 |
| 12.02.2026 | 309,77 | 315,20 | 309,42 | 313,40 | 1,69% | 394,00 |
| 11.02.2026 | 306,70 | 309,35 | 305,55 | 308,20 | 0,54% | 902,00 |
| 10.02.2026 | 302,75 | 307,60 | 302,05 | 306,55 | 1,28% | 1.118,00 |
| 09.02.2026 | 305,80 | 305,92 | 300,50 | 302,67 | -1,11% | 279,00 |
| 06.02.2026 | 306,70 | 310,80 | 305,52 | 306,08 | -0,14% | 337,00 |
| 05.02.2026 | 312,73 | 313,30 | 305,73 | 306,50 | -1,75% | 361,00 |
| 04.02.2026 | 304,70 | 313,02 | 304,08 | 311,98 | 2,84% | 140,00 |
| 03.02.2026 | 301,92 | 312,67 | 301,08 | 303,35 | 0,35% | 172,00 |
| 02.02.2026 | 295,00 | 307,30 | 295,00 | 302,30 | 1,03% | 489,00 |
| 30.01.2026 | 295,27 | 300,83 | 294,60 | 299,23 | 0,94% | 1.533,00 |
| 29.01.2026 | 291,45 | 297,40 | 284,20 | 296,45 | 1,30% | 855,00 |
| 28.01.2026 | 288,63 | 294,30 | 287,80 | 292,65 | 1,72% | 912,00 |
| 27.01.2026 | 293,02 | 294,05 | 286,77 | 287,70 | -1,88% | 200,00 |
| 26.01.2026 | 293,58 | 294,80 | 291,25 | 293,23 | -0,28% | 1.057,00 |
| 23.01.2026 | 298,05 | 298,38 | 292,40 | 294,05 | -1,42% | 835,00 |
| 22.01.2026 | 305,10 | 309,02 | 298,15 | 298,30 | -2,17% | 822,00 |
| 21.01.2026 | 296,20 | 306,27 | 292,63 | 304,92 | 3,01% | 827,00 |
| 20.01.2026 | 303,10 | 303,20 | 296,00 | 296,02 | -2,89% | 1.096,00 |
| 19.01.2026 | 305,30 | 306,20 | 304,73 | 304,85 | -1,17% | 456,00 |
| 16.01.2026 | 307,20 | 308,70 | 304,73 | 308,45 | 0,50% | 978,00 |
| 15.01.2026 | 304,25 | 308,95 | 304,10 | 306,92 | 0,85% | 444,00 |
| 14.01.2026 | 304,98 | 307,88 | 303,30 | 304,35 | -0,46% | 655,00 |
| 13.01.2026 | 306,50 | 307,80 | 303,42 | 305,75 | -0,28% | 1.328,00 |
| 12.01.2026 | 301,42 | 307,33 | 299,25 | 306,60 | 0,99% | 536,00 |
| 09.01.2026 | 292,80 | 304,25 | 292,17 | 303,60 | 3,76% | 698,00 |
| 08.01.2026 | 282,85 | 294,27 | 279,33 | 292,60 | 3,12% | 300,00 |
| 07.01.2026 | 291,05 | 294,80 | 283,75 | 283,75 | -2,46% | 606,00 |
| 06.01.2026 | 282,92 | 292,27 | 281,73 | 290,90 | 2,96% | - |
| 05.01.2026 | 280,90 | 284,48 | 277,30 | 282,55 | 1,04% | 21.025,00 |
| 02.01.2026 | 275,85 | 281,23 | 275,67 | 279,65 | 1,07% | 312,00 |
| 30.12.2025 | 276,02 | 276,70 | 275,90 | 276,70 | 0,34% | 32,00 |
| 29.12.2025 | 276,67 | 277,27 | 273,67 | 275,75 | 0,57% | 5,00 |
| 23.12.2025 | 274,50 | 276,00 | 177,08 | 274,20 | -0,74% | 45,00 |
| 22.12.2025 | 274,25 | 277,15 | 166,42 | 276,25 | -0,29% | 22,00 |
| 19.12.2025 | 276,98 | 282,67 | 193,60 | 277,05 | -2,62% | 77,00 |
| 18.12.2025 | 279,25 | 285,52 | 53,66 | 284,50 | 1,70% | 35,00 |
| 17.12.2025 | 279,98 | 281,98 | 277,17 | 279,75 | -0,23% | 87,00 |
| 16.12.2025 | 278,77 | 280,40 | 276,45 | 280,40 | 0,56% | 142,00 |
| 15.12.2025 | 281,60 | 281,63 | 273,80 | 278,85 | -0,48% | 59,00 |
| 12.12.2025 | 281,13 | 283,27 | 180,34 | 280,20 | -0,20% | 24,00 |
| 11.12.2025 | 277,98 | 283,05 | 276,90 | 280,75 | 1,78% | 94,00 |
| 10.12.2025 | 276,10 | 279,60 | 173,08 | 275,85 | -0,22% | 138,00 |
| 09.12.2025 | 281,02 | 282,15 | 179,82 | 276,45 | -2,71% | 18,00 |
| 08.12.2025 | 285,75 | 286,30 | 280,75 | 284,15 | -0,70% | 67,00 |
| 05.12.2025 | 287,17 | 290,98 | 285,63 | 286,15 | -1,77% | 25,00 |
| 04.12.2025 | 291,45 | 291,98 | 186,60 | 291,30 | 0,57% | 47,00 |
| 03.12.2025 | 290,38 | 293,35 | 288,83 | 289,65 | -0,50% | 134,00 |
| 02.12.2025 | 293,85 | 296,02 | 289,40 | 291,10 | -1,29% | 60,00 |
| 01.12.2025 | 294,88 | 296,77 | 291,42 | 294,90 | -0,32% | 53,00 |
| 28.11.2025 | 294,77 | 300,45 | 288,85 | 295,85 | 0,05% | 125,00 |
| 27.11.2025 | 296,15 | 297,88 | 286,40 | 295,70 | -0,17% | 24,00 |
| 26.11.2025 | 296,05 | 297,35 | 292,77 | 296,20 | 0,34% | 125,00 |
| 25.11.2025 | 293,05 | 297,33 | 289,75 | 295,20 | 0,92% | 10,00 |
| 24.11.2025 | 292,95 | 294,48 | 289,25 | 292,50 | -0,59% | 183,00 |
| 21.11.2025 | 285,13 | 297,60 | 282,23 | 294,25 | 2,74% | 44,00 |
| 20.11.2025 | 286,55 | 290,08 | 280,65 | 286,40 | 1,17% | 94,00 |
| 19.11.2025 | 279,42 | 286,33 | 279,33 | 283,10 | 1,74% | 23,00 |
| 18.11.2025 | 280,30 | 282,30 | 275,20 | 278,25 | -2,98% | 56,00 |
| 17.11.2025 | 286,30 | 288,20 | 282,13 | 286,80 | 0,51% | 72,00 |
| 14.11.2025 | 290,38 | 293,27 | 285,35 | 285,35 | -4,13% | 213,00 |
| 13.11.2025 | 298,33 | 298,35 | 280,10 | 297,65 | -0,12% | 36,00 |