295,350€
2,91%
Echtzeit-Aktienkurs Sherwin-Williams Co.
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 289,05 | 296,80 | 288,30 | 295,35 | 2,75% | 60,00 |
| 28.10.2026 | 291,85 | 293,10 | 285,70 | 287,45 | -1,69% | 1.477,00 |
| 27.10.2026 | 299,45 | 300,95 | 282,50 | 292,40 | -2,09% | 2.142,00 |
| 26.10.2026 | 301,85 | 305,80 | 298,55 | 298,65 | -0,83% | 318,00 |
| 23.10.2026 | 307,40 | 307,95 | 299,90 | 301,15 | -2,29% | 524,00 |
| 22.10.2026 | 298,65 | 308,65 | 297,90 | 308,20 | 2,63% | 283,00 |
| 21.10.2026 | 299,50 | 303,85 | 297,00 | 300,30 | 0,38% | 373,00 |
| 20.10.2026 | 295,55 | 300,80 | 294,85 | 299,15 | 1,00% | 266,00 |
| 19.10.2026 | 300,05 | 300,15 | 294,00 | 296,20 | -0,64% | 1.726,00 |
| 16.10.2026 | 301,05 | 305,25 | 295,45 | 298,10 | -0,78% | 331,00 |
| 15.10.2026 | 289,40 | 302,70 | 288,95 | 300,45 | 3,23% | 878,00 |
| 14.10.2026 | 289,70 | 291,30 | 287,60 | 291,05 | 0,55% | 642,00 |
| 13.10.2026 | 287,40 | 290,60 | 284,40 | 289,45 | 0,82% | 185,00 |
| 12.10.2026 | 285,90 | 288,95 | 282,10 | 287,10 | 0,67% | 1.133,00 |
| 09.10.2026 | 286,15 | 287,10 | 284,15 | 285,20 | -0,37% | 653,00 |
| 08.10.2026 | 280,75 | 286,65 | 273,50 | 286,25 | 1,62% | 4.677,00 |
| 07.10.2026 | 285,50 | 286,90 | 278,35 | 281,70 | -1,24% | 96,00 |
| 06.10.2026 | 284,35 | 286,75 | 283,05 | 285,25 | 0,49% | 1.695,00 |
| 05.10.2026 | 285,20 | 286,35 | 282,05 | 283,85 | -0,28% | 274,00 |
| 02.10.2026 | 285,95 | 290,00 | 283,25 | 284,65 | -0,35% | 230,00 |
| 01.10.2026 | 286,75 | 286,90 | 277,65 | 285,65 | 0,04% | 1.482,00 |
| 30.09.2026 | 292,35 | 292,70 | 284,35 | 285,55 | -2,06% | 1.289,00 |
| 29.09.2026 | 292,45 | 296,75 | 289,40 | 291,55 | -0,43% | 464,00 |
| 28.09.2026 | 288,15 | 293,20 | 285,15 | 292,80 | 1,44% | 790,00 |
| 25.09.2026 | 282,05 | 289,70 | 281,45 | 288,65 | 2,43% | 881,00 |
| 24.09.2026 | 287,50 | 287,55 | 278,40 | 281,80 | -1,74% | 710,00 |
| 23.09.2026 | 287,60 | 288,20 | 280,55 | 286,80 | -0,05% | 616,00 |
| 22.09.2026 | 280,15 | 288,05 | 279,85 | 286,95 | 2,34% | 417,00 |
| 21.09.2026 | 280,65 | 284,95 | 279,35 | 280,40 | 0,43% | 380,00 |
| 18.09.2026 | 280,15 | 280,40 | 275,55 | 279,20 | -0,16% | 45,00 |
| 17.09.2026 | 282,15 | 286,95 | 279,25 | 279,65 | -0,21% | 470,00 |
| 16.09.2026 | 280,45 | 283,90 | 278,15 | 280,25 | 0,07% | 608,00 |
| 15.09.2026 | 280,45 | 281,40 | 276,85 | 280,05 | -0,36% | 458,00 |
| 14.09.2026 | 279,35 | 283,30 | 277,05 | 281,05 | 0,79% | 476,00 |
| 11.09.2026 | 274,50 | 279,80 | 274,35 | 278,85 | 1,99% | 558,00 |
| 10.09.2026 | 276,65 | 276,85 | 271,35 | 273,40 | -0,87% | 698,00 |
| 09.09.2026 | 280,95 | 280,95 | 274,90 | 275,80 | -1,73% | 451,00 |
| 08.09.2026 | 284,85 | 287,60 | 280,10 | 280,65 | -1,78% | 484,00 |
| 07.09.2026 | 286,15 | 286,75 | 284,90 | 285,75 | -0,54% | 548,00 |
| 04.09.2026 | 285,70 | 287,55 | 284,75 | 287,30 | 0,54% | 594,00 |
| 03.09.2026 | 286,15 | 289,10 | 282,10 | 285,75 | -0,05% | 528,00 |
| 02.09.2026 | 284,80 | 289,85 | 284,35 | 285,90 | 0,40% | 108,00 |
| 01.09.2026 | 292,30 | 292,40 | 283,85 | 284,75 | -2,38% | 1.154,00 |
| 31.08.2026 | 296,85 | 297,55 | 291,10 | 291,70 | -2,00% | 358,00 |
| 28.08.2026 | 296,50 | 299,45 | 295,75 | 297,65 | 0,47% | 650,00 |
| 27.08.2026 | 299,55 | 299,90 | 295,10 | 296,25 | -0,97% | 253,00 |
| 26.08.2026 | 300,45 | 302,95 | 298,30 | 299,15 | -0,32% | 359,00 |
| 25.08.2026 | 297,55 | 301,75 | 296,65 | 300,10 | 0,89% | 493,00 |
| 24.08.2026 | 296,55 | 300,50 | 296,05 | 297,45 | -0,02% | 643,00 |
| 21.08.2026 | 295,15 | 299,95 | 295,15 | 297,50 | 0,24% | 518,00 |
| 20.08.2026 | 302,75 | 303,10 | 291,75 | 296,80 | -2,00% | 1.597,00 |
| 19.08.2026 | 297,65 | 305,70 | 297,40 | 302,85 | 1,51% | 274,00 |
| 18.08.2026 | 301,85 | 304,10 | 298,30 | 298,35 | -1,34% | 435,00 |
| 17.08.2026 | 309,80 | 310,05 | 301,15 | 302,40 | -2,56% | 713,00 |
| 14.08.2026 | 313,45 | 313,45 | 308,30 | 310,35 | -1,04% | 1.423,00 |
| 13.08.2026 | 312,70 | 315,45 | 310,30 | 313,60 | 0,32% | 254,00 |
| 12.08.2026 | 315,85 | 317,35 | 311,25 | 312,60 | -1,00% | 477,00 |
| 11.08.2026 | 314,25 | 318,50 | 313,20 | 315,75 | 0,46% | 259,00 |
| 10.08.2026 | 319,45 | 319,90 | 312,80 | 314,30 | -1,63% | 530,00 |
| 07.08.2026 | 314,75 | 321,95 | 313,80 | 319,50 | 1,33% | 1.218,00 |
| 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 |