287,100€
0,61%
Echtzeit-Aktienkurs Sherwin-Williams Co.
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 285,98 | 290,42 | 285,40 | 287,10 | 0,61% | 101,00 |
| 23.10.2025 | 287,65 | 289,75 | 283,75 | 285,35 | -1,13% | 73,00 |
| 22.10.2025 | 291,73 | 292,80 | 287,55 | 288,60 | 1,60% | 53,00 |
| 21.10.2025 | 284,67 | 293,70 | 283,83 | 284,05 | -0,44% | 100,00 |
| 20.10.2025 | 284,23 | 286,27 | 282,38 | 285,30 | 1,01% | 104,00 |
| 17.10.2025 | 281,48 | 285,55 | 279,95 | 282,45 | -1,74% | 93,00 |
| 16.10.2025 | 286,08 | 287,45 | 281,90 | 287,45 | 0,33% | 42,00 |
| 15.10.2025 | 289,13 | 290,05 | 284,98 | 286,50 | -0,56% | 99,00 |
| 14.10.2025 | 285,98 | 290,30 | 284,60 | 288,10 | 0,72% | 99,00 |
| 13.10.2025 | 289,05 | 290,90 | 284,85 | 286,05 | -0,16% | 105,00 |
| 10.10.2025 | 288,40 | 291,98 | 286,23 | 286,50 | -1,95% | 119,00 |
| 09.10.2025 | 289,98 | 292,20 | 286,17 | 292,20 | 1,00% | 119,00 |
| 08.10.2025 | 290,25 | 296,65 | 288,40 | 289,30 | 0,29% | 57,00 |
| 07.10.2025 | 287,42 | 290,55 | 287,05 | 288,45 | 0,26% | 101,00 |
| 06.10.2025 | 296,20 | 298,15 | 287,63 | 287,70 | -2,33% | 41,00 |
| 03.10.2025 | 294,00 | 297,85 | 292,33 | 294,55 | 0,80% | - |
| 02.10.2025 | 290,75 | 294,85 | 289,05 | 292,20 | 0,34% | 26,00 |
| 01.10.2025 | 293,15 | 294,80 | 289,85 | 291,20 | -1,04% | 39,00 |
| 30.09.2025 | 293,15 | 295,30 | 291,20 | 294,25 | 0,79% | 115,00 |
| 29.09.2025 | 292,80 | 295,48 | 289,85 | 291,95 | -0,02% | 75,00 |
| 26.09.2025 | 291,40 | 293,60 | 290,98 | 292,00 | -0,12% | 40,00 |
| 25.09.2025 | 292,23 | 293,38 | 290,52 | 292,35 | -0,24% | 67,00 |
| 24.09.2025 | 292,52 | 295,42 | 291,98 | 293,05 | 0,39% | 80,00 |
| 23.09.2025 | 293,77 | 295,75 | 291,27 | 291,90 | -0,48% | 76,00 |
| 22.09.2025 | 295,50 | 295,70 | 291,88 | 293,30 | -1,06% | 167,00 |
| 19.09.2025 | 296,83 | 298,85 | 294,90 | 296,45 | -0,07% | 150,00 |
| 18.09.2025 | 297,70 | 301,40 | 296,20 | 296,65 | -0,64% | 63,00 |
| 17.09.2025 | 297,90 | 301,65 | 294,60 | 298,55 | 0,02% | 40,00 |
| 16.09.2025 | 303,45 | 303,48 | 297,13 | 298,50 | -1,63% | 20,00 |
| 15.09.2025 | 307,65 | 308,23 | 301,30 | 303,45 | -2,99% | 747,00 |
| 12.09.2025 | 314,48 | 314,50 | 307,00 | 312,80 | -0,14% | 31,00 |
| 11.09.2025 | 305,80 | 314,80 | 305,20 | 313,25 | 2,32% | 45,00 |
| 10.09.2025 | 308,38 | 309,02 | 303,00 | 306,15 | -0,29% | 26,00 |
| 09.09.2025 | 318,85 | 320,05 | 305,90 | 307,05 | -3,06% | 123,00 |
| 08.09.2025 | 317,90 | 319,30 | 315,10 | 316,75 | -0,66% | 28,00 |
| 05.09.2025 | 313,67 | 321,23 | 310,05 | 318,85 | 2,00% | 56,00 |
| 04.09.2025 | 311,30 | 315,33 | 310,58 | 312,60 | 1,07% | - |
| 03.09.2025 | 309,02 | 312,02 | 308,35 | 309,30 | -0,03% | 98,00 |
| 02.09.2025 | 311,67 | 313,77 | 308,48 | 309,40 | -0,27% | 29,00 |
| 01.09.2025 | 312,25 | 312,52 | 310,25 | 310,25 | -1,49% | 53,00 |
| 29.08.2025 | 313,40 | 315,02 | 311,52 | 314,95 | 0,99% | 25,00 |
| 28.08.2025 | 316,08 | 316,85 | 311,85 | 311,85 | -1,16% | 53,00 |
| 27.08.2025 | 315,50 | 317,98 | 314,70 | 315,50 | 0,27% | 90,00 |
| 26.08.2025 | 315,15 | 316,85 | 312,20 | 314,65 | -0,40% | 85,00 |
| 25.08.2025 | 318,38 | 320,27 | 312,33 | 315,90 | -0,79% | 79,00 |
| 22.08.2025 | 314,10 | 323,90 | 313,20 | 318,42 | 1,55% | 137,00 |
| 21.08.2025 | 315,13 | 315,60 | 310,77 | 313,55 | -0,43% | 25,00 |
| 20.08.2025 | 315,45 | 317,27 | 312,30 | 314,90 | -0,30% | 63,00 |
| 19.08.2025 | 307,42 | 316,20 | 306,75 | 315,85 | 2,65% | 50,00 |
| 18.08.2025 | 311,95 | 312,48 | 307,23 | 307,70 | -1,17% | 88,00 |
| 15.08.2025 | 314,13 | 315,63 | 309,35 | 311,35 | -0,73% | 74,00 |
| 14.08.2025 | 314,85 | 318,77 | 312,70 | 313,65 | -0,48% | 23,00 |
| 13.08.2025 | 306,48 | 316,30 | 305,00 | 315,17 | 2,77% | 96,00 |
| 12.08.2025 | 305,50 | 309,83 | 304,20 | 306,67 | 0,29% | 75,00 |
| 11.08.2025 | 302,05 | 307,45 | 299,60 | 305,80 | 1,12% | 84,00 |
| 08.08.2025 | 300,63 | 302,73 | 299,55 | 302,42 | 0,68% | 101,00 |
| 07.08.2025 | 300,52 | 304,92 | 298,98 | 300,38 | -0,13% | 160,00 |
| 06.08.2025 | 305,35 | 305,83 | 299,02 | 300,77 | -1,08% | 112,00 |
| 05.08.2025 | 301,02 | 304,23 | 298,23 | 304,05 | 1,15% | 81,00 |
| 04.08.2025 | 297,75 | 300,80 | 296,05 | 300,60 | 1,23% | 104,00 |
| 01.08.2025 | 288,73 | 298,33 | 282,85 | 296,95 | 2,42% | 10,00 |
| 31.07.2025 | 291,17 | 292,55 | 288,10 | 289,92 | -0,25% | 72,00 |
| 30.07.2025 | 291,98 | 294,15 | 289,70 | 290,65 | -0,39% | 94,00 |
| 29.07.2025 | 290,88 | 294,10 | 289,55 | 291,77 | 0,58% | 42,00 |
| 28.07.2025 | 290,80 | 292,23 | 288,38 | 290,10 | 0,20% | 110,00 |
| 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% | - |