272,500€
-0,73%
Echtzeit-Aktienkurs Sherwin-Williams Co.
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
05.07.2024 | 276,30 | 276,35 | 271,85 | 272,65 | -1,01% | - |
04.07.2024 | 276,58 | 277,33 | 275,00 | 275,42 | -0,02% | 75,00 |
03.07.2024 | 274,15 | 276,90 | 272,25 | 275,48 | 0,48% | - |
02.07.2024 | 275,98 | 275,98 | 272,33 | 274,15 | -0,45% | - |
01.07.2024 | 277,98 | 278,17 | 274,48 | 275,40 | -1,19% | - |
28.06.2024 | 277,55 | 279,63 | 276,25 | 278,73 | 0,47% | - |
27.06.2024 | 277,25 | 278,15 | 275,23 | 277,42 | -0,23% | - |
26.06.2024 | 275,30 | 278,42 | 274,75 | 278,08 | 1,10% | - |
25.06.2024 | 280,27 | 281,92 | 273,08 | 275,05 | -1,75% | - |
24.06.2024 | 281,38 | 283,67 | 279,95 | 279,95 | -0,66% | - |
21.06.2024 | 281,27 | 287,25 | 280,73 | 281,80 | 0,10% | 70,00 |
20.06.2024 | 279,45 | 283,48 | 277,88 | 281,52 | 0,97% | - |
19.06.2024 | 279,40 | 279,63 | 278,83 | 278,83 | -0,26% | - |
18.06.2024 | 282,83 | 283,35 | 277,92 | 279,55 | -0,96% | - |
17.06.2024 | 277,40 | 282,40 | 276,25 | 282,25 | 1,72% | 23,00 |
14.06.2024 | 279,88 | 280,17 | 275,90 | 277,48 | -0,82% | - |
13.06.2024 | 276,70 | 279,92 | 273,63 | 279,77 | 1,04% | - |
12.06.2024 | 275,85 | 285,30 | 275,40 | 276,90 | 0,45% | - |
11.06.2024 | 271,88 | 276,42 | 271,67 | 275,65 | 1,23% | - |
10.06.2024 | 271,50 | 274,05 | 270,17 | 272,30 | 0,76% | - |
07.06.2024 | 279,52 | 279,58 | 261,33 | 270,25 | -3,22% | - |
06.06.2024 | 283,10 | 283,98 | 278,33 | 279,25 | -1,51% | - |
05.06.2024 | 281,83 | 283,52 | 277,27 | 283,52 | 0,85% | - |
04.06.2024 | 276,80 | 281,92 | 276,08 | 281,13 | 1,46% | - |
03.06.2024 | 280,73 | 281,25 | 272,50 | 277,08 | -1,12% | - |
31.05.2024 | 279,08 | 285,38 | 277,35 | 280,23 | 0,47% | - |
30.05.2024 | 273,77 | 279,38 | 270,00 | 278,92 | 1,31% | 18,00 |
29.05.2024 | 277,08 | 278,42 | 274,08 | 275,33 | -0,88% | - |
28.05.2024 | 280,50 | 280,75 | 277,23 | 277,77 | -1,21% | - |
27.05.2024 | 280,98 | 281,17 | 280,33 | 281,17 | 0,03% | - |
24.05.2024 | 280,52 | 283,15 | 277,00 | 281,10 | 0,22% | - |
23.05.2024 | 284,05 | 284,90 | 280,15 | 280,48 | -1,22% | - |
22.05.2024 | 285,50 | 286,52 | 282,90 | 283,92 | -0,55% | - |
21.05.2024 | 284,45 | 286,83 | 284,17 | 285,50 | 0,18% | - |
20.05.2024 | 288,52 | 288,65 | 284,35 | 284,98 | -0,82% | - |
17.05.2024 | 289,35 | 291,52 | 286,35 | 287,33 | -0,61% | - |
16.05.2024 | 290,23 | 291,10 | 288,20 | 289,10 | -0,58% | - |
15.05.2024 | 290,30 | 294,98 | 289,88 | 290,80 | 0,22% | - |
14.05.2024 | 292,90 | 293,23 | 288,38 | 290,15 | -0,91% | 8,00 |
13.05.2024 | 296,50 | 297,92 | 292,58 | 292,83 | -1,68% | - |
10.05.2024 | 298,40 | 299,23 | 296,80 | 297,83 | 0,21% | - |
09.05.2024 | 296,65 | 297,52 | 294,98 | 297,20 | 0,13% | - |
08.05.2024 | 296,80 | 297,48 | 293,38 | 296,80 | 0,14% | - |
07.05.2024 | 292,60 | 297,27 | 291,90 | 296,38 | 1,37% | - |
06.05.2024 | 289,58 | 292,88 | 289,35 | 292,38 | 1,11% | - |
03.05.2024 | 285,30 | 299,13 | 284,35 | 289,17 | 1,89% | - |
02.05.2024 | 282,90 | 285,42 | 281,48 | 283,80 | 1,11% | - |
30.04.2024 | 286,27 | 286,38 | 280,38 | 280,67 | -1,69% | - |
29.04.2024 | 286,55 | 289,27 | 284,40 | 285,50 | -0,29% | - |
26.04.2024 | 284,75 | 289,52 | 283,90 | 286,33 | 0,82% | - |
25.04.2024 | 282,95 | 287,00 | 280,42 | 284,00 | 0,07% | - |
24.04.2024 | 282,95 | 284,63 | 280,45 | 283,80 | 0,47% | - |
23.04.2024 | 290,40 | 291,02 | 272,23 | 282,48 | -2,73% | 21,00 |
22.04.2024 | 286,98 | 292,65 | 286,92 | 290,40 | 1,17% | - |
19.04.2024 | 288,85 | 291,50 | 286,85 | 287,05 | -0,97% | - |
18.04.2024 | 291,15 | 293,83 | 289,15 | 289,85 | -0,28% | - |
17.04.2024 | 290,58 | 292,40 | 289,10 | 290,67 | 0,12% | - |
16.04.2024 | 295,33 | 297,30 | 286,42 | 290,33 | -1,73% | - |
15.04.2024 | 299,75 | 302,30 | 295,10 | 295,45 | -1,20% | - |
12.04.2024 | 298,98 | 303,48 | 296,17 | 299,05 | 0,29% | - |
11.04.2024 | 298,88 | 300,25 | 297,35 | 298,20 | -0,23% | - |
10.04.2024 | 308,35 | 308,88 | 298,88 | 298,88 | -2,77% | - |
09.04.2024 | 305,95 | 308,40 | 301,63 | 307,38 | 0,42% | 180,00 |
08.04.2024 | 306,08 | 307,20 | 305,10 | 306,08 | -0,07% | - |
05.04.2024 | 305,00 | 308,02 | 304,17 | 306,30 | 0,57% | - |
04.04.2024 | 308,63 | 312,67 | 303,33 | 304,55 | -1,31% | - |
03.04.2024 | 309,30 | 311,15 | 307,65 | 308,60 | -0,48% | 80,00 |
02.04.2024 | 314,88 | 316,52 | 307,98 | 310,08 | -2,06% | - |
28.03.2024 | 320,40 | 322,95 | 316,55 | 316,60 | 0,38% | - |
27.03.2024 | 316,65 | 320,45 | 315,40 | 315,40 | 0,02% | - |
26.03.2024 | 315,30 | 317,70 | 314,95 | 315,35 | -0,13% | - |
25.03.2024 | 316,75 | 317,25 | 313,00 | 315,75 | -0,96% | - |
22.03.2024 | 320,25 | 320,95 | 313,90 | 318,80 | 0,24% | - |
21.03.2024 | 312,70 | 320,15 | 312,30 | 318,05 | 1,27% | - |
20.03.2024 | 309,65 | 314,05 | 309,25 | 314,05 | 2,01% | - |
19.03.2024 | 308,30 | 310,70 | 307,70 | 307,85 | 1,33% | - |
18.03.2024 | 307,65 | 310,70 | 303,70 | 303,80 | -1,46% | - |
15.03.2024 | 306,80 | 310,25 | 302,70 | 308,30 | 1,40% | - |
14.03.2024 | 308,05 | 310,05 | 303,55 | 304,05 | -1,30% | - |
13.03.2024 | 312,40 | 313,80 | 305,10 | 308,05 | 0,16% | - |
12.03.2024 | 311,50 | 314,20 | 306,05 | 307,55 | -1,33% | - |
11.03.2024 | 311,10 | 313,15 | 303,40 | 311,70 | 0,11% | - |
08.03.2024 | 314,75 | 317,05 | 311,00 | 311,35 | -1,11% | - |
07.03.2024 | 308,15 | 317,05 | 308,15 | 314,85 | 1,94% | 750,00 |
06.03.2024 | 306,95 | 309,65 | 306,75 | 308,85 | 0,59% | - |
05.03.2024 | 309,90 | 312,75 | 306,25 | 307,05 | -1,10% | - |
04.03.2024 | 308,75 | 311,05 | 307,50 | 310,45 | 0,36% | - |
01.03.2024 | 307,70 | 310,25 | 304,60 | 309,35 | 0,73% | - |
29.02.2024 | 304,00 | 309,05 | 302,75 | 307,10 | 0,94% | 7,00 |
28.02.2024 | 302,40 | 305,20 | 300,90 | 304,25 | 0,63% | - |
27.02.2024 | 294,80 | 302,50 | 294,80 | 302,35 | 1,73% | - |
26.02.2024 | 297,20 | 298,85 | 294,55 | 297,20 | -0,10% | - |
23.02.2024 | 295,75 | 298,05 | 294,45 | 297,50 | 0,44% | - |
22.02.2024 | 290,70 | 296,70 | 289,80 | 296,20 | 1,93% | - |
21.02.2024 | 287,80 | 290,90 | 287,35 | 290,60 | 0,92% | - |
20.02.2024 | 286,15 | 288,65 | 283,55 | 287,95 | 0,44% | - |
19.02.2024 | 284,80 | 287,30 | 284,80 | 286,70 | 0,00% | - |
16.02.2024 | 289,95 | 290,85 | 286,65 | 286,70 | -0,80% | - |
15.02.2024 | 290,35 | 292,75 | 282,50 | 289,00 | -0,31% | 3,00 |
14.02.2024 | 286,70 | 290,60 | 286,70 | 289,90 | 1,05% | - |