293,500€
3,35%
Echtzeit-Aktienkurs Sherwin-Williams Company (The)
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |