314,800€
-1,47%
Echtzeit-Aktienkurs Sherwin-Williams Co.
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 320,85 | 321,70 | 314,35 | 315,30 | -1,48% | 184,00 |
| 05.08.2026 | 314,60 | 320,10 | 312,60 | 320,05 | 2,07% | 485,00 |
| 04.08.2026 | 308,50 | 316,35 | 307,45 | 313,55 | 1,88% | 589,00 |
| 03.08.2026 | 297,10 | 307,75 | 296,80 | 307,75 | 4,11% | 601,00 |
| 31.07.2026 | 301,05 | 301,90 | 294,45 | 295,60 | -1,15% | 239,00 |
| 30.07.2026 | 299,35 | 301,45 | 295,55 | 299,05 | -0,52% | 216,00 |
| 29.07.2026 | 310,90 | 311,80 | 297,85 | 300,60 | -3,33% | 390,00 |
| 28.07.2026 | 288,90 | 313,45 | 287,70 | 310,95 | 8,46% | 577,00 |
| 27.07.2026 | 280,60 | 289,65 | 280,15 | 286,70 | 2,65% | 1.148,00 |
| 24.07.2026 | 272,95 | 281,10 | 272,80 | 279,30 | 2,33% | 441,00 |
| 23.07.2026 | 279,55 | 281,10 | 270,70 | 272,95 | -2,73% | 959,00 |
| 22.07.2026 | 279,00 | 282,75 | 278,20 | 280,60 | 0,47% | 571,00 |
| 21.07.2026 | 284,85 | 287,60 | 278,20 | 279,30 | -1,52% | 462,00 |
| 20.07.2026 | 289,10 | 291,45 | 283,40 | 283,60 | -2,07% | 593,00 |
| 17.07.2026 | 293,45 | 300,45 | 288,85 | 289,60 | -2,05% | 775,00 |
| 16.07.2026 | 289,90 | 296,40 | 288,55 | 295,65 | 2,19% | 303,00 |
| 15.07.2026 | 287,55 | 293,40 | 287,25 | 289,30 | 0,52% | 990,00 |
| 14.07.2026 | 289,45 | 292,45 | 286,35 | 287,80 | -0,42% | 485,00 |
| 13.07.2026 | 291,75 | 293,70 | 287,60 | 289,00 | -1,23% | 324,00 |
| 10.07.2026 | 290,20 | 295,05 | 289,90 | 292,60 | 0,71% | 210,00 |
| 09.07.2026 | 290,05 | 291,90 | 288,35 | 290,55 | 0,43% | 637,00 |
| 08.07.2026 | 299,25 | 299,25 | 287,45 | 289,30 | -3,49% | 616,00 |
| 07.07.2026 | 305,50 | 308,65 | 297,75 | 299,75 | -1,79% | 649,00 |
| 06.07.2026 | 307,50 | 310,75 | 301,80 | 305,20 | -0,80% | 368,00 |
| 03.07.2026 | 308,45 | 308,70 | 307,20 | 307,65 | -0,15% | 807,00 |
| 02.07.2026 | 303,90 | 308,10 | 298,85 | 308,10 | 1,30% | 719,00 |
| 01.07.2026 | 300,90 | 308,95 | 300,80 | 304,15 | 1,00% | 299,00 |
| 30.06.2026 | 302,55 | 306,35 | 298,40 | 301,15 | -0,03% | 1.016,00 |
| 29.06.2026 | 303,50 | 303,75 | 298,50 | 301,25 | -0,35% | 890,00 |
| 26.06.2026 | 297,25 | 303,70 | 295,60 | 302,30 | 1,37% | 193,00 |
| 25.06.2026 | 292,95 | 302,20 | 292,90 | 298,20 | 1,60% | 251,00 |
| 24.06.2026 | 283,90 | 297,10 | 283,65 | 293,50 | 3,42% | 269,00 |
| 23.06.2026 | 276,55 | 289,60 | 275,20 | 283,80 | 2,29% | 657,00 |
| 22.06.2026 | 278,55 | 281,65 | 275,90 | 277,45 | 0,05% | 454,00 |
| 19.06.2026 | 279,85 | 280,15 | 277,30 | 277,30 | -0,96% | 1.109,00 |
| 18.06.2026 | 273,75 | 281,15 | 273,45 | 280,00 | 2,56% | 413,00 |
| 17.06.2026 | 277,65 | 279,80 | 272,00 | 273,00 | -1,69% | 400,00 |
| 16.06.2026 | 276,55 | 281,00 | 275,25 | 277,70 | 0,47% | 892,00 |
| 15.06.2026 | 277,95 | 281,55 | 275,55 | 276,40 | 0,77% | 371,00 |
| 12.06.2026 | 274,20 | 279,25 | 273,70 | 274,30 | 0,22% | 740,00 |
| 11.06.2026 | 264,05 | 273,85 | 263,65 | 273,70 | 3,93% | 439,00 |
| 10.06.2026 | 268,60 | 268,70 | 262,15 | 263,35 | -2,17% | 191,00 |
| 09.06.2026 | 259,85 | 269,25 | 259,10 | 269,20 | 3,62% | 1.110,00 |
| 08.06.2026 | 263,75 | 265,75 | 259,15 | 259,80 | -1,93% | 363,00 |
| 05.06.2026 | 259,30 | 265,95 | 257,70 | 264,90 | 2,50% | 261,00 |
| 04.06.2026 | 256,40 | 259,90 | 255,30 | 258,45 | 1,08% | 800,00 |
| 03.06.2026 | 252,85 | 262,50 | 249,55 | 255,70 | 1,57% | 373,00 |
| 02.06.2026 | 252,45 | 253,85 | 248,95 | 251,75 | -0,69% | 494,00 |
| 01.06.2026 | 261,20 | 261,65 | 251,80 | 253,50 | -2,65% | 384,00 |
| 29.05.2026 | 262,15 | 265,30 | 260,20 | 260,40 | -0,63% | 650,00 |
| 28.05.2026 | 267,20 | 267,30 | 260,80 | 262,05 | -1,78% | 475,00 |
| 27.05.2026 | 267,75 | 270,80 | 265,80 | 266,80 | -0,28% | 90,00 |
| 26.05.2026 | 267,55 | 270,10 | 265,80 | 267,55 | 0,72% | 770,00 |
| 25.05.2026 | 267,65 | 268,00 | 265,65 | 265,65 | -0,28% | - |
| 22.05.2026 | 266,20 | 269,25 | 265,05 | 266,40 | 0,04% | 695,00 |
| 21.05.2026 | 264,40 | 268,30 | 258,45 | 266,30 | 0,64% | 672,00 |
| 20.05.2026 | 257,70 | 264,80 | 254,75 | 264,60 | 2,68% | 1.157,00 |
| 19.05.2026 | 259,55 | 262,05 | 253,70 | 257,70 | -0,88% | 1.105,00 |
| 18.05.2026 | 257,25 | 264,40 | 256,85 | 260,00 | 0,62% | 200,00 |
| 15.05.2026 | 264,85 | 265,15 | 258,20 | 258,40 | -2,45% | 374,00 |
| 14.05.2026 | 261,50 | 266,30 | 261,50 | 264,90 | 1,22% | - |
| 13.05.2026 | 265,50 | 266,40 | 258,65 | 261,70 | -1,39% | 703,00 |
| 12.05.2026 | 265,75 | 267,20 | 263,95 | 265,40 | -0,04% | 402,00 |
| 11.05.2026 | 268,90 | 269,65 | 264,70 | 265,50 | -1,30% | 474,00 |
| 08.05.2026 | 273,10 | 274,85 | 268,20 | 269,00 | -1,41% | 398,00 |
| 07.05.2026 | 275,80 | 278,70 | 270,75 | 272,85 | -1,03% | 590,00 |
| 06.05.2026 | 266,90 | 278,25 | 266,60 | 275,70 | 3,18% | 404,00 |
| 05.05.2026 | 266,75 | 267,80 | 262,55 | 267,20 | 0,60% | 900,00 |
| 04.05.2026 | 271,40 | 272,15 | 265,20 | 265,60 | -3,10% | 864,00 |
| 30.04.2026 | 270,70 | 276,50 | 270,10 | 274,10 | 0,66% | 511,00 |
| 29.04.2026 | 281,50 | 281,50 | 268,45 | 272,30 | -1,68% | 1.200,00 |
| 28.04.2026 | 287,15 | 297,20 | 274,20 | 276,95 | -3,50% | 737,00 |
| 27.04.2026 | 286,50 | 292,30 | 285,95 | 287,00 | -0,30% | 463,00 |
| 24.04.2026 | 288,85 | 289,20 | 285,75 | 287,85 | -0,42% | 232,00 |
| 23.04.2026 | 284,65 | 289,30 | 284,05 | 289,05 | 1,10% | 2.143,00 |
| 22.04.2026 | 286,10 | 291,30 | 284,70 | 285,90 | 0,21% | 292,00 |
| 21.04.2026 | 292,40 | 294,45 | 283,40 | 285,30 | -2,23% | 532,00 |
| 20.04.2026 | 291,95 | 292,70 | 289,10 | 291,80 | -0,78% | 533,00 |
| 17.04.2026 | 283,60 | 296,45 | 282,90 | 294,10 | 4,03% | 920,00 |
| 16.04.2026 | 284,20 | 287,30 | 281,40 | 282,70 | 1,42% | 514,00 |
| 15.04.2026 | 282,75 | 283,80 | 276,50 | 278,75 | -1,50% | 1.520,00 |
| 14.04.2026 | 284,05 | 285,20 | 282,40 | 283,00 | -0,47% | 1.123,00 |
| 13.04.2026 | 285,70 | 286,35 | 279,55 | 284,35 | -0,58% | 830,00 |
| 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 |