344,329$
-1,63%
Echtzeit-Aktienkurs Sherwin-Williams Co.
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 352,73 | 353,16 | 342,32 | 344,57 | -1,56% | 2.871.814,00 |
| 20.02.2025 | 350,50 | 351,25 | 348,44 | 350,02 | -0,52% | 2.041.807,00 |
| 19.02.2025 | 350,11 | 352,21 | 347,39 | 351,85 | -0,32% | 2.042.654,00 |
| 18.02.2025 | 357,32 | 357,71 | 350,79 | 352,99 | -0,73% | 1.498.621,00 |
| 17.02.2025 | 357,51 | 357,56 | 355,60 | 355,60 | -0,35% | - |
| 14.02.2025 | 362,18 | 366,45 | 356,32 | 356,86 | -1,18% | 1.871.973,00 |
| 13.02.2025 | 356,58 | 361,88 | 354,55 | 361,13 | 1,58% | 1.907.326,00 |
| 12.02.2025 | 352,98 | 357,72 | 348,46 | 355,50 | -1,62% | 1.095.027,00 |
| 11.02.2025 | 359,33 | 364,71 | 359,09 | 361,37 | 0,62% | 1.111.179,00 |
| 10.02.2025 | 362,45 | 362,97 | 355,94 | 359,16 | -0,39% | 1.263.220,00 |
| 07.02.2025 | 363,94 | 364,61 | 357,32 | 360,57 | -1,27% | 951.124,00 |
| 06.02.2025 | 367,98 | 368,18 | 362,80 | 365,22 | 0,20% | 970.376,00 |
| 05.02.2025 | 361,22 | 365,42 | 356,68 | 364,48 | 1,93% | 1.619.635,00 |
| 04.02.2025 | 355,46 | 358,27 | 353,13 | 357,59 | -0,01% | 1.783.252,00 |
| 03.02.2025 | 350,26 | 362,75 | 349,50 | 357,64 | -0,15% | 1.641.762,00 |
| 31.01.2025 | 365,73 | 366,68 | 356,55 | 358,16 | -2,02% | 1.870.881,00 |
| 30.01.2025 | 362,33 | 370,00 | 355,56 | 365,55 | 1,43% | 3.418.556,00 |
| 29.01.2025 | 362,38 | 365,42 | 359,00 | 360,41 | -1,03% | 1.616.269,00 |
| 28.01.2025 | 362,94 | 365,27 | 359,38 | 364,17 | 0,00% | 1.338.849,00 |
| 27.01.2025 | 360,13 | 364,70 | 357,16 | 364,17 | 1,12% | 1.270.520,00 |
| 24.01.2025 | 363,01 | 366,28 | 358,69 | 360,15 | -0,27% | 1.335.392,00 |
| 23.01.2025 | 358,23 | 361,64 | 355,99 | 361,11 | 0,94% | 800.048,00 |
| 22.01.2025 | 361,75 | 362,85 | 356,58 | 357,74 | -1,05% | 1.181.570,00 |
| 21.01.2025 | 356,91 | 361,82 | 356,91 | 361,52 | 2,13% | 1.808.241,00 |
| 17.01.2025 | 360,10 | 366,96 | 353,04 | 353,98 | -0,05% | 2.392.510,00 |
| 16.01.2025 | 347,53 | 355,26 | 344,52 | 354,17 | 2,09% | 1.469.685,00 |
| 15.01.2025 | 350,18 | 354,03 | 344,23 | 346,93 | 1,55% | 1.741.197,00 |
| 14.01.2025 | 336,40 | 343,01 | 336,40 | 341,64 | 1,64% | 1.501.389,00 |
| 13.01.2025 | 328,89 | 336,42 | 327,44 | 336,12 | 1,81% | 1.442.751,00 |
| 10.01.2025 | 330,00 | 333,35 | 328,00 | 330,16 | -2,19% | 1.685.153,00 |
| 08.01.2025 | 335,17 | 337,61 | 332,20 | 337,54 | 0,94% | 1.413.804,00 |
| 07.01.2025 | 336,37 | 342,77 | 331,47 | 334,40 | -1,01% | 1.625.941,00 |
| 06.01.2025 | 337,92 | 341,75 | 337,02 | 337,82 | 0,38% | 1.841.153,00 |
| 03.01.2025 | 334,63 | 338,20 | 333,04 | 336,54 | 1,01% | 1.636.097,00 |
| 02.01.2025 | 341,02 | 342,02 | 331,00 | 333,16 | -1,99% | 2.263.657,00 |
| 31.12.2024 | 338,88 | 341,07 | 337,57 | 339,93 | 0,35% | 1.053.108,00 |
| 30.12.2024 | 342,57 | 342,58 | 337,10 | 338,75 | -1,32% | 1.217.447,00 |
| 27.12.2024 | 344,09 | 346,44 | 341,38 | 343,29 | -0,64% | 881.748,00 |
| 26.12.2024 | 343,13 | 346,64 | 342,85 | 345,51 | -0,29% | 750.556,00 |
| 24.12.2024 | 343,80 | 346,52 | 342,03 | 346,52 | 0,49% | 445.855,00 |
| 23.12.2024 | 344,35 | 345,80 | 340,76 | 344,84 | -0,18% | 1.083.330,00 |
| 20.12.2024 | 339,74 | 349,35 | 339,30 | 345,47 | 0,90% | 3.294.827,00 |
| 19.12.2024 | 348,37 | 349,91 | 342,18 | 342,38 | -1,80% | 2.056.273,00 |
| 18.12.2024 | 362,01 | 364,56 | 348,35 | 348,66 | -3,89% | 2.306.780,00 |
| 17.12.2024 | 363,47 | 368,58 | 362,54 | 362,79 | -0,61% | 1.292.409,00 |
| 16.12.2024 | 366,09 | 368,27 | 363,96 | 365,03 | 0,15% | 1.486.595,00 |
| 13.12.2024 | 367,18 | 367,23 | 362,45 | 364,50 | -0,64% | 1.118.837,00 |
| 12.12.2024 | 370,47 | 370,96 | 366,33 | 366,85 | -1,37% | 1.219.297,00 |
| 11.12.2024 | 373,45 | 374,63 | 370,51 | 371,94 | 0,09% | 1.302.611,00 |
| 10.12.2024 | 375,36 | 375,83 | 370,61 | 371,60 | -1,29% | 1.808.600,00 |
| 09.12.2024 | 385,90 | 385,90 | 375,47 | 376,45 | -2,21% | 2.337.606,00 |
| 06.12.2024 | 387,76 | 389,68 | 384,46 | 384,96 | -0,07% | 1.909.970,00 |
| 05.12.2024 | 390,03 | 391,52 | 384,48 | 385,24 | -1,74% | 1.388.293,00 |
| 04.12.2024 | 392,90 | 394,89 | 390,77 | 392,07 | -0,82% | 1.213.891,00 |
| 03.12.2024 | 395,69 | 398,00 | 390,36 | 395,32 | -0,07% | 1.016.933,00 |
| 02.12.2024 | 395,57 | 398,50 | 392,66 | 395,58 | -0,46% | 1.538.768,00 |
| 29.11.2024 | 395,42 | 398,77 | 393,64 | 397,40 | 0,87% | 1.373.229,00 |
| 27.11.2024 | 397,73 | 400,42 | 393,90 | 393,96 | -0,55% | 2.249.090,00 |
| 26.11.2024 | 399,71 | 400,03 | 395,15 | 396,14 | -0,89% | 1.889.323,00 |
| 25.11.2024 | 392,00 | 400,31 | 389,71 | 399,71 | 2,94% | 3.292.067,00 |
| 22.11.2024 | 385,00 | 388,45 | 382,95 | 388,30 | 1,30% | 1.619.932,00 |
| 21.11.2024 | 372,36 | 383,42 | 369,48 | 383,32 | 3,14% | 2.588.483,00 |
| 20.11.2024 | 374,00 | 374,00 | 367,35 | 371,66 | -0,49% | 1.440.807,00 |
| 19.11.2024 | 372,83 | 375,13 | 367,37 | 373,50 | -0,49% | 1.671.730,00 |
| 18.11.2024 | 378,70 | 382,87 | 373,05 | 375,35 | -0,96% | 1.511.882,00 |
| 15.11.2024 | 385,70 | 388,65 | 378,78 | 378,99 | -2,44% | 1.722.807,00 |
| 14.11.2024 | 386,39 | 388,79 | 385,34 | 388,46 | 0,30% | 1.276.649,00 |
| 13.11.2024 | 383,54 | 389,61 | 383,52 | 387,29 | 0,94% | 1.172.731,00 |
| 12.11.2024 | 391,74 | 391,99 | 383,33 | 383,67 | -1,43% | 1.146.371,00 |
| 11.11.2024 | 387,00 | 391,51 | 386,76 | 389,25 | 0,67% | 1.172.607,00 |
| 08.11.2024 | 384,98 | 389,74 | 381,32 | 386,67 | 0,70% | 2.209.492,00 |
| 07.11.2024 | 384,50 | 389,19 | 382,17 | 384,00 | 0,86% | 16.521.782,00 |
| 06.11.2024 | 379,87 | 383,43 | 375,28 | 380,73 | 0,67% | 4.691.344,00 |
| 05.11.2024 | 373,83 | 379,73 | 373,76 | 378,21 | 1,02% | 2.582.688,00 |
| 04.11.2024 | 382,20 | 383,70 | 369,17 | 374,40 | 4,59% | 5.562.827,00 |
| 01.11.2024 | 361,34 | 363,99 | 357,59 | 357,97 | -0,22% | 1.093.806,00 |
| 31.10.2024 | 359,76 | 362,16 | 358,62 | 358,77 | -0,86% | 949.883,00 |
| 30.10.2024 | 362,32 | 365,76 | 361,63 | 361,89 | 0,07% | 1.333.979,00 |
| 29.10.2024 | 358,87 | 363,75 | 358,87 | 361,62 | -0,45% | 1.044.347,00 |
| 28.10.2024 | 363,19 | 366,10 | 360,57 | 363,27 | 1,18% | 1.002.168,00 |
| 25.10.2024 | 361,62 | 365,04 | 358,63 | 359,04 | -0,71% | 1.121.961,00 |
| 24.10.2024 | 360,14 | 363,15 | 359,96 | 361,59 | -0,31% | 1.386.229,00 |
| 23.10.2024 | 358,12 | 366,08 | 357,77 | 362,72 | 0,37% | 1.847.809,00 |
| 22.10.2024 | 378,89 | 389,00 | 361,00 | 361,38 | -5,34% | 4.720.485,00 |
| 21.10.2024 | 386,45 | 388,02 | 380,93 | 381,75 | -1,70% | 1.351.186,00 |
| 18.10.2024 | 391,00 | 391,00 | 387,26 | 388,36 | -0,19% | 1.280.307,00 |
| 17.10.2024 | 390,38 | 392,30 | 387,51 | 389,08 | -0,08% | 1.080.748,00 |
| 16.10.2024 | 388,23 | 391,20 | 388,23 | 389,39 | 0,22% | 777.188,00 |
| 15.10.2024 | 386,65 | 392,57 | 384,56 | 388,55 | 1,14% | 1.037.142,00 |
| 14.10.2024 | 378,90 | 385,01 | 377,35 | 384,16 | 1,36% | 849.499,00 |
| 11.10.2024 | 377,31 | 379,07 | 375,82 | 378,99 | 0,67% | 945.377,00 |
| 10.10.2024 | 376,32 | 378,70 | 374,36 | 376,45 | -0,66% | 975.496,00 |
| 09.10.2024 | 375,32 | 379,17 | 374,13 | 378,96 | 1,49% | 834.025,00 |
| 08.10.2024 | 370,00 | 375,34 | 369,08 | 373,40 | 1,53% | 1.013.408,00 |
| 07.10.2024 | 366,00 | 369,03 | 363,85 | 367,78 | -0,95% | 805.382,00 |
| 04.10.2024 | 374,52 | 374,52 | 368,25 | 371,30 | -0,48% | 883.705,00 |
| 03.10.2024 | 377,27 | 377,27 | 372,32 | 373,10 | -1,34% | 713.800,00 |
| 02.10.2024 | 377,45 | 380,54 | 376,30 | 378,16 | -0,64% | 794.326,00 |
| 01.10.2024 | 383,06 | 383,82 | 377,72 | 380,58 | -0,29% | 1.255.647,00 |
| 30.09.2024 | 382,99 | 383,49 | 376,61 | 381,67 | -0,28% | 1.706.739,00 |