364,144$
-0,39%
Echtzeit-Aktienkurs Sherwin-Williams Co.
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 365,86 | 367,62 | 362,35 | 364,40 | -0,32% | 1.785.136,00 |
| 14.08.2025 | 368,05 | 371,76 | 363,78 | 365,57 | -0,88% | 2.615.146,00 |
| 13.08.2025 | 359,77 | 370,06 | 359,77 | 368,83 | 3,00% | 2.880.924,00 |
| 12.08.2025 | 355,88 | 361,18 | 354,05 | 358,09 | 0,99% | 2.567.548,00 |
| 11.08.2025 | 351,75 | 356,98 | 350,50 | 354,58 | 0,69% | 2.626.035,00 |
| 08.08.2025 | 349,94 | 352,84 | 348,83 | 352,16 | 0,64% | 1.628.321,00 |
| 07.08.2025 | 353,97 | 354,97 | 347,93 | 349,93 | -0,23% | 1.410.294,00 |
| 06.08.2025 | 350,58 | 353,14 | 347,47 | 350,73 | -0,39% | 2.134.153,00 |
| 05.08.2025 | 349,29 | 352,12 | 347,60 | 352,09 | 1,22% | 1.565.444,00 |
| 04.08.2025 | 343,65 | 348,04 | 342,56 | 347,85 | 1,29% | 2.145.735,00 |
| 01.08.2025 | 329,77 | 345,00 | 327,54 | 343,41 | 3,79% | 4.073.921,00 |
| 31.07.2025 | 330,14 | 334,04 | 329,48 | 330,88 | -0,33% | 1.752.558,00 |
| 30.07.2025 | 334,67 | 336,97 | 330,83 | 331,98 | -1,48% | 1.539.721,00 |
| 29.07.2025 | 335,95 | 337,75 | 333,72 | 336,97 | 0,24% | 1.518.204,00 |
| 28.07.2025 | 339,47 | 340,60 | 334,32 | 336,16 | -1,16% | 1.919.641,00 |
| 25.07.2025 | 341,88 | 341,88 | 338,17 | 340,10 | -0,03% | 1.868.405,00 |
| 24.07.2025 | 340,08 | 347,10 | 338,80 | 340,21 | -0,80% | 2.132.383,00 |
| 23.07.2025 | 341,97 | 345,57 | 341,12 | 342,94 | 0,84% | 2.234.121,00 |
| 22.07.2025 | 331,43 | 341,18 | 328,10 | 340,07 | -0,36% | 3.896.953,00 |
| 21.07.2025 | 342,82 | 346,14 | 340,10 | 341,30 | 0,36% | 2.350.922,00 |
| 18.07.2025 | 339,89 | 340,35 | 335,97 | 340,07 | 0,05% | 2.202.483,00 |
| 17.07.2025 | 339,77 | 341,26 | 337,48 | 339,90 | 0,01% | 1.331.617,00 |
| 16.07.2025 | 338,93 | 340,82 | 335,34 | 339,86 | 0,24% | 1.273.419,00 |
| 15.07.2025 | 345,01 | 346,76 | 338,81 | 339,05 | -1,58% | 1.322.189,00 |
| 14.07.2025 | 343,87 | 346,74 | 343,21 | 344,50 | -0,41% | 999.820,00 |
| 11.07.2025 | 347,20 | 348,23 | 344,63 | 345,93 | -1,68% | 1.038.540,00 |
| 10.07.2025 | 352,69 | 356,27 | 350,97 | 351,83 | 0,08% | 1.216.370,00 |
| 09.07.2025 | 347,59 | 352,70 | 345,68 | 351,54 | 1,60% | 2.120.078,00 |
| 08.07.2025 | 345,69 | 348,13 | 344,10 | 346,00 | -0,08% | 1.319.796,00 |
| 07.07.2025 | 352,08 | 352,96 | 343,98 | 346,29 | -2,18% | 2.209.222,00 |
| 03.07.2025 | 353,62 | 355,75 | 351,79 | 354,00 | 0,42% | 1.088.732,00 |
| 02.07.2025 | 353,98 | 356,30 | 351,42 | 352,51 | -0,79% | 1.340.775,00 |
| 01.07.2025 | 342,14 | 359,38 | 341,60 | 355,30 | 3,48% | 2.310.257,00 |
| 30.06.2025 | 344,72 | 345,74 | 341,00 | 343,36 | -0,68% | 1.809.764,00 |
| 27.06.2025 | 342,82 | 348,77 | 342,54 | 345,72 | 1,13% | 1.366.906,00 |
| 26.06.2025 | 344,89 | 345,03 | 339,38 | 341,87 | -0,51% | 1.720.137,00 |
| 25.06.2025 | 345,35 | 346,17 | 341,54 | 343,62 | -0,60% | 1.614.617,00 |
| 24.06.2025 | 347,86 | 349,45 | 340,77 | 345,69 | 0,56% | 1.585.101,00 |
| 23.06.2025 | 333,04 | 344,56 | 331,71 | 343,77 | 3,08% | 1.600.878,00 |
| 20.06.2025 | 334,00 | 337,18 | 330,22 | 333,50 | 0,61% | 2.707.376,00 |
| 18.06.2025 | 331,64 | 333,95 | 329,90 | 331,47 | 0,13% | 1.451.757,00 |
| 17.06.2025 | 334,59 | 335,16 | 329,14 | 331,03 | -1,41% | 1.593.467,00 |
| 16.06.2025 | 337,49 | 340,24 | 334,30 | 335,76 | -0,04% | 1.706.373,00 |
| 13.06.2025 | 350,29 | 350,29 | 335,12 | 335,88 | -5,70% | 2.797.956,00 |
| 12.06.2025 | 357,55 | 357,66 | 354,29 | 356,20 | -0,26% | 888.460,00 |
| 11.06.2025 | 361,85 | 362,67 | 356,50 | 357,13 | -1,00% | 1.115.259,00 |
| 10.06.2025 | 359,70 | 360,98 | 356,77 | 360,73 | 0,78% | 769.414,00 |
| 09.06.2025 | 357,50 | 359,79 | 354,90 | 357,95 | 0,13% | 849.225,00 |
| 06.06.2025 | 361,13 | 363,36 | 357,24 | 357,48 | -0,11% | 1.495.286,00 |
| 05.06.2025 | 362,46 | 363,38 | 356,16 | 357,88 | -1,20% | 1.438.758,00 |
| 04.06.2025 | 358,74 | 363,90 | 355,87 | 362,22 | 1,25% | 1.557.014,00 |
| 03.06.2025 | 356,21 | 357,94 | 351,64 | 357,76 | 0,65% | 1.792.777,00 |
| 02.06.2025 | 352,54 | 355,80 | 351,19 | 355,44 | -0,94% | 1.990.588,00 |
| 30.05.2025 | 355,40 | 359,12 | 352,46 | 358,81 | 0,86% | 2.509.219,00 |
| 29.05.2025 | 357,08 | 357,60 | 352,90 | 355,75 | 0,29% | 726.443,00 |
| 28.05.2025 | 357,75 | 359,20 | 354,63 | 354,73 | -1,28% | 792.587,00 |
| 27.05.2025 | 356,92 | 360,08 | 354,14 | 359,32 | 1,93% | 1.260.231,00 |
| 23.05.2025 | 350,80 | 353,58 | 348,08 | 352,51 | -0,12% | 1.018.257,00 |
| 22.05.2025 | 353,56 | 355,11 | 351,39 | 352,94 | -0,28% | 1.349.564,00 |
| 21.05.2025 | 355,79 | 357,87 | 352,20 | 353,94 | -1,44% | 1.449.844,00 |
| 20.05.2025 | 361,43 | 362,93 | 357,53 | 359,10 | -0,80% | 1.949.578,00 |
| 19.05.2025 | 359,56 | 362,31 | 358,06 | 362,00 | -0,42% | 1.662.457,00 |
| 16.05.2025 | 360,52 | 363,55 | 359,09 | 363,51 | 0,57% | 892.932,00 |
| 15.05.2025 | 353,44 | 362,17 | 352,27 | 361,45 | 2,87% | 1.650.622,00 |
| 14.05.2025 | 356,27 | 356,57 | 350,81 | 351,37 | -1,31% | 1.159.745,00 |
| 13.05.2025 | 358,55 | 358,77 | 355,33 | 356,04 | -0,31% | 1.390.464,00 |
| 12.05.2025 | 359,37 | 363,43 | 356,06 | 357,15 | 1,50% | 1.391.017,00 |
| 09.05.2025 | 352,48 | 353,78 | 350,22 | 351,86 | -0,48% | 1.470.696,00 |
| 08.05.2025 | 352,84 | 357,10 | 350,81 | 353,57 | 0,57% | 1.259.381,00 |
| 07.05.2025 | 352,85 | 353,99 | 349,96 | 351,58 | -0,27% | 1.026.075,00 |
| 06.05.2025 | 356,38 | 358,62 | 352,29 | 352,52 | -2,03% | 1.159.010,00 |
| 05.05.2025 | 358,39 | 365,57 | 358,18 | 359,82 | 0,05% | 1.583.708,00 |
| 02.05.2025 | 357,15 | 361,45 | 357,15 | 359,64 | 1,70% | 1.398.620,00 |
| 01.05.2025 | 353,02 | 357,00 | 351,71 | 353,64 | 0,20% | 1.447.142,00 |
| 30.04.2025 | 346,49 | 354,76 | 346,01 | 352,92 | 1,38% | 2.307.197,00 |
| 29.04.2025 | 345,30 | 352,50 | 339,42 | 348,13 | 4,80% | 2.461.912,00 |
| 28.04.2025 | 330,95 | 335,62 | 328,88 | 332,20 | 0,17% | 1.800.142,00 |
| 25.04.2025 | 334,16 | 334,49 | 328,69 | 331,62 | -0,84% | 1.552.936,00 |
| 24.04.2025 | 331,89 | 335,34 | 328,80 | 334,44 | 0,96% | 1.081.356,00 |
| 23.04.2025 | 335,18 | 340,34 | 330,19 | 331,25 | -0,21% | 1.338.585,00 |
| 22.04.2025 | 326,35 | 332,65 | 325,17 | 331,96 | 3,00% | 1.331.551,00 |
| 21.04.2025 | 331,33 | 331,87 | 319,41 | 322,30 | -3,32% | 1.511.160,00 |
| 17.04.2025 | 338,14 | 338,14 | 330,61 | 333,38 | 0,63% | 2.238.662,00 |
| 16.04.2025 | 335,15 | 337,69 | 329,29 | 331,28 | -1,66% | 1.385.956,00 |
| 15.04.2025 | 339,97 | 341,92 | 336,32 | 336,88 | -1,21% | 1.247.909,00 |
| 14.04.2025 | 340,52 | 342,73 | 336,00 | 341,02 | 1,26% | 1.632.350,00 |
| 11.04.2025 | 320,42 | 337,76 | 320,42 | 336,77 | 2,08% | 2.032.654,00 |
| 10.04.2025 | 331,16 | 334,40 | 318,33 | 329,91 | -1,89% | 2.470.870,00 |
| 09.04.2025 | 311,43 | 339,11 | 309,72 | 336,25 | 7,25% | 3.253.132,00 |
| 08.04.2025 | 328,71 | 331,99 | 308,84 | 313,51 | -2,88% | 3.115.435,00 |
| 07.04.2025 | 325,19 | 336,69 | 316,76 | 322,81 | -2,79% | 3.240.416,00 |
| 04.04.2025 | 339,62 | 348,75 | 330,98 | 332,06 | -2,52% | 4.338.841,00 |
| 03.04.2025 | 346,00 | 347,22 | 339,19 | 340,65 | -3,68% | 2.143.915,00 |
| 02.04.2025 | 347,80 | 353,94 | 346,06 | 353,66 | 0,88% | 1.583.058,00 |
| 01.04.2025 | 348,52 | 351,84 | 345,56 | 350,57 | 0,40% | 1.257.974,00 |
| 31.03.2025 | 339,70 | 351,14 | 338,57 | 349,19 | 2,78% | 1.964.586,00 |
| 28.03.2025 | 347,23 | 348,11 | 339,11 | 339,75 | -1,71% | 1.305.150,00 |
| 27.03.2025 | 344,04 | 347,34 | 342,89 | 345,65 | 0,36% | 2.058.127,00 |
| 26.03.2025 | 342,00 | 345,77 | 340,05 | 344,42 | 0,96% | 1.502.167,00 |
| 25.03.2025 | 341,86 | 343,72 | 338,99 | 341,16 | -0,45% | 1.180.517,00 |