303,600€
6,27%
Echtzeit-Aktienkurs Sherwin-Williams Co.
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2025 | 298,35 | 300,75 | 297,27 | 298,00 | 0,39% | 47,00 |
| 11.11.2025 | 296,55 | 298,92 | 294,80 | 296,85 | 0,35% | 51,00 |
| 10.11.2025 | 294,80 | 301,63 | 290,58 | 295,80 | 0,96% | 147,00 |
| 07.11.2025 | 290,08 | 295,23 | 286,88 | 293,00 | 0,96% | 26,00 |
| 06.11.2025 | 291,48 | 299,52 | 288,83 | 290,20 | -0,57% | 31,00 |
| 05.11.2025 | 298,98 | 300,80 | 291,17 | 291,85 | -1,97% | 67,00 |
| 04.11.2025 | 297,92 | 303,85 | 293,45 | 297,70 | -0,27% | 109,00 |
| 03.11.2025 | 298,88 | 301,67 | 295,13 | 298,50 | -0,02% | 103,00 |
| 31.10.2025 | 300,50 | 308,70 | 293,80 | 298,55 | -2,31% | 146,00 |
| 30.10.2025 | 298,70 | 305,77 | 294,33 | 305,60 | 1,41% | 34,00 |
| 29.10.2025 | 304,90 | 306,10 | 297,45 | 301,35 | -0,95% | 46,00 |
| 28.10.2025 | 289,85 | 588,30 | 286,77 | 304,25 | 5,62% | 102,00 |
| 27.10.2025 | 289,20 | 294,15 | 284,35 | 288,05 | 0,33% | 69,00 |
| 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 |