309,453$
0,04%
Echtzeit-Aktienkurs Sherwin-Williams Co.
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 303,47 | 311,99 | 298,93 | 309,34 | 0,53% | 2.114.002,00 |
| 20.05.2026 | 299,02 | 308,08 | 295,00 | 307,70 | 2,89% | 2.727.383,00 |
| 19.05.2026 | 299,02 | 301,23 | 294,32 | 299,05 | -1,23% | 2.147.020,00 |
| 18.05.2026 | 301,50 | 308,16 | 300,92 | 302,78 | 0,89% | 1.897.197,00 |
| 15.05.2026 | 305,19 | 308,25 | 300,05 | 300,10 | -2,94% | 3.849.783,00 |
| 14.05.2026 | 309,34 | 310,97 | 306,93 | 309,18 | 0,93% | 2.588.482,00 |
| 13.05.2026 | 309,87 | 310,57 | 302,87 | 306,34 | -1,68% | 3.838.049,00 |
| 12.05.2026 | 313,56 | 313,56 | 309,70 | 311,58 | -0,36% | 1.721.678,00 |
| 11.05.2026 | 317,02 | 317,65 | 311,72 | 312,70 | -1,30% | 1.786.994,00 |
| 08.05.2026 | 323,19 | 323,98 | 315,83 | 316,82 | -1,06% | 1.249.732,00 |
| 07.05.2026 | 326,76 | 328,99 | 318,27 | 320,21 | -1,06% | 1.828.288,00 |
| 06.05.2026 | 323,00 | 327,05 | 321,05 | 323,63 | 3,57% | 2.628.512,00 |
| 05.05.2026 | 312,30 | 313,33 | 307,05 | 312,46 | 0,63% | 1.480.750,00 |
| 04.05.2026 | 315,05 | 318,92 | 310,27 | 310,49 | -2,36% | 1.942.495,00 |
| 01.05.2026 | 323,18 | 324,91 | 317,41 | 318,00 | -1,12% | 1.378.345,00 |
| 30.04.2026 | 320,86 | 323,73 | 319,22 | 321,61 | 1,18% | 2.165.731,00 |
| 29.04.2026 | 320,00 | 321,45 | 313,40 | 317,85 | -1,98% | 2.095.379,00 |
| 28.04.2026 | 342,03 | 344,05 | 321,08 | 324,27 | -3,52% | 2.439.828,00 |
| 27.04.2026 | 340,71 | 343,43 | 335,65 | 336,10 | -0,47% | 1.836.900,00 |
| 24.04.2026 | 336,74 | 338,58 | 333,78 | 337,70 | 0,01% | 1.692.941,00 |
| 23.04.2026 | 336,02 | 338,05 | 331,51 | 337,66 | 0,75% | 1.190.233,00 |
| 22.04.2026 | 339,66 | 342,48 | 333,29 | 335,15 | 0,16% | 1.309.493,00 |
| 21.04.2026 | 343,94 | 345,41 | 332,11 | 334,61 | -2,71% | 1.490.052,00 |
| 20.04.2026 | 343,76 | 344,98 | 340,06 | 343,93 | -0,47% | 1.314.373,00 |
| 17.04.2026 | 337,07 | 350,59 | 337,07 | 345,55 | 3,66% | 2.683.322,00 |
| 16.04.2026 | 334,61 | 338,90 | 331,10 | 333,34 | 1,37% | 1.396.331,00 |
| 15.04.2026 | 333,80 | 334,55 | 326,26 | 328,84 | -1,43% | 1.648.983,00 |
| 14.04.2026 | 334,98 | 336,28 | 333,28 | 333,60 | -0,23% | 1.176.600,00 |
| 13.04.2026 | 334,18 | 336,49 | 327,11 | 334,38 | -0,51% | 1.499.256,00 |
| 10.04.2026 | 335,72 | 337,25 | 331,80 | 336,11 | 0,11% | 1.426.981,00 |
| 09.04.2026 | 332,08 | 339,32 | 330,00 | 335,73 | 0,02% | 1.506.752,00 |
| 08.04.2026 | 331,79 | 338,12 | 329,51 | 335,67 | 6,91% | 1.949.844,00 |
| 07.04.2026 | 314,88 | 316,00 | 310,61 | 313,96 | -0,77% | 1.329.551,00 |
| 06.04.2026 | 316,53 | 318,14 | 313,72 | 316,39 | -0,51% | 1.155.246,00 |
| 02.04.2026 | 315,92 | 324,16 | 312,46 | 318,00 | -2,36% | 1.768.170,00 |
| 01.04.2026 | 323,43 | 331,10 | 322,95 | 325,70 | 1,61% | 1.835.943,00 |
| 31.03.2026 | 319,69 | 323,29 | 313,68 | 320,55 | 1,47% | 1.769.317,00 |
| 30.03.2026 | 318,50 | 322,16 | 315,00 | 315,90 | 0,17% | 1.942.827,00 |
| 27.03.2026 | 318,53 | 320,95 | 314,84 | 315,37 | -1,31% | 1.291.789,00 |
| 26.03.2026 | 317,52 | 326,62 | 317,32 | 319,55 | -0,75% | 2.058.007,00 |
| 25.03.2026 | 319,12 | 322,07 | 313,33 | 321,95 | 2,63% | 1.860.260,00 |
| 24.03.2026 | 311,55 | 316,71 | 308,94 | 313,70 | -0,08% | 1.914.011,00 |
| 23.03.2026 | 306,27 | 318,54 | 306,27 | 313,95 | 3,43% | 1.962.903,00 |
| 20.03.2026 | 308,71 | 312,04 | 301,58 | 303,53 | -2,21% | 2.708.641,00 |
| 19.03.2026 | 308,24 | 310,47 | 303,42 | 310,38 | -0,56% | 2.391.566,00 |
| 18.03.2026 | 318,07 | 318,32 | 310,26 | 312,12 | -2,68% | 2.092.397,00 |
| 17.03.2026 | 323,55 | 325,00 | 320,14 | 320,70 | -0,62% | 1.497.944,00 |
| 16.03.2026 | 325,19 | 327,53 | 321,55 | 322,71 | 0,92% | 1.192.738,00 |
| 13.03.2026 | 319,86 | 329,37 | 318,92 | 319,78 | 0,65% | 1.451.226,00 |
| 12.03.2026 | 321,86 | 324,89 | 317,44 | 317,70 | -1,56% | 1.549.559,00 |
| 11.03.2026 | 329,13 | 330,16 | 321,74 | 322,74 | -2,30% | 1.531.119,00 |
| 10.03.2026 | 332,45 | 337,23 | 329,26 | 330,33 | -0,92% | 1.413.749,00 |
| 09.03.2026 | 324,52 | 333,48 | 321,36 | 333,40 | 1,07% | 2.175.688,00 |
| 06.03.2026 | 330,87 | 331,68 | 325,09 | 329,88 | -1,66% | 1.827.052,00 |
| 05.03.2026 | 342,80 | 343,42 | 332,66 | 335,45 | -3,51% | 1.802.192,00 |
| 04.03.2026 | 349,20 | 349,25 | 343,89 | 347,67 | -0,33% | 1.260.682,00 |
| 03.03.2026 | 343,96 | 350,89 | 337,89 | 348,83 | -2,04% | 1.710.799,00 |
| 02.03.2026 | 355,51 | 357,47 | 345,66 | 356,10 | -1,79% | 1.661.924,00 |
| 27.02.2026 | 356,50 | 363,06 | 353,55 | 362,59 | 0,58% | 1.932.526,00 |
| 26.02.2026 | 359,74 | 361,78 | 354,59 | 360,50 | 0,91% | 1.214.724,00 |
| 25.02.2026 | 368,52 | 368,53 | 354,44 | 357,25 | -2,05% | 1.532.296,00 |
| 24.02.2026 | 367,21 | 368,82 | 363,22 | 364,73 | 0,13% | 1.759.395,00 |
| 23.02.2026 | 358,94 | 365,83 | 357,73 | 364,27 | 1,01% | 1.662.731,00 |
| 20.02.2026 | 358,26 | 364,44 | 357,13 | 360,63 | 0,84% | 1.652.893,00 |
| 19.02.2026 | 363,68 | 365,58 | 356,81 | 357,61 | -2,23% | 1.627.845,00 |
| 18.02.2026 | 368,00 | 368,90 | 364,75 | 365,76 | -0,59% | 1.188.706,00 |
| 17.02.2026 | 370,20 | 372,45 | 364,72 | 367,94 | -0,26% | 1.335.992,00 |
| 13.02.2026 | 374,45 | 377,77 | 367,22 | 368,89 | -1,00% | 2.162.236,00 |
| 12.02.2026 | 370,00 | 374,87 | 367,37 | 372,60 | 1,53% | 2.305.611,00 |
| 11.02.2026 | 363,90 | 367,24 | 362,83 | 366,97 | 0,64% | 1.451.604,00 |
| 10.02.2026 | 363,61 | 365,96 | 359,82 | 364,65 | 1,12% | 1.655.645,00 |
| 09.02.2026 | 362,22 | 362,74 | 357,67 | 360,60 | -0,38% | 1.761.549,00 |
| 06.02.2026 | 363,23 | 367,46 | 361,10 | 361,98 | 0,26% | 2.355.484,00 |
| 05.02.2026 | 369,21 | 369,22 | 360,29 | 361,04 | -2,13% | 2.086.918,00 |
| 04.02.2026 | 365,01 | 370,00 | 362,14 | 368,91 | 2,58% | 2.460.793,00 |
| 03.02.2026 | 355,15 | 369,44 | 354,67 | 359,64 | 0,92% | 2.555.140,00 |
| 02.02.2026 | 358,39 | 362,42 | 356,04 | 356,36 | 0,48% | 1.909.794,00 |
| 30.01.2026 | 352,06 | 358,00 | 351,05 | 354,64 | 0,02% | 2.222.221,00 |
| 29.01.2026 | 349,50 | 355,67 | 342,00 | 354,58 | 1,42% | 2.645.691,00 |
| 28.01.2026 | 346,19 | 350,57 | 345,43 | 349,60 | 1,02% | 2.525.550,00 |
| 27.01.2026 | 347,98 | 348,95 | 345,33 | 346,08 | -0,65% | 1.456.529,00 |
| 26.01.2026 | 348,63 | 349,58 | 345,99 | 348,33 | -0,05% | 1.475.587,00 |
| 23.01.2026 | 346,74 | 348,57 | 343,59 | 348,52 | -0,60% | 2.142.087,00 |
| 22.01.2026 | 358,42 | 362,32 | 350,14 | 350,63 | -1,59% | 1.772.558,00 |
| 21.01.2026 | 350,68 | 357,72 | 348,14 | 356,31 | 2,69% | 1.879.398,00 |
| 20.01.2026 | 352,38 | 355,96 | 346,86 | 346,96 | -2,37% | 2.072.211,00 |
| 19.01.2026 | 355,10 | 356,08 | 354,62 | 355,40 | -0,68% | - |
| 16.01.2026 | 355,90 | 358,10 | 354,01 | 357,83 | 0,48% | 1.355.472,00 |
| 15.01.2026 | 355,78 | 358,41 | 353,90 | 356,13 | 0,50% | 1.711.054,00 |
| 14.01.2026 | 354,80 | 358,82 | 352,94 | 354,35 | -0,46% | 1.921.551,00 |
| 13.01.2026 | 356,86 | 359,00 | 353,71 | 355,99 | -0,46% | 1.862.267,00 |
| 12.01.2026 | 350,00 | 358,51 | 349,24 | 357,63 | 1,23% | 1.728.271,00 |
| 09.01.2026 | 342,92 | 354,00 | 342,73 | 353,28 | 3,59% | 2.433.529,00 |
| 08.01.2026 | 327,75 | 342,68 | 325,48 | 341,03 | 2,90% | 1.925.265,00 |
| 07.01.2026 | 342,01 | 343,90 | 331,33 | 331,41 | -2,55% | 1.504.701,00 |
| 06.01.2026 | 331,29 | 341,74 | 329,00 | 340,09 | 2,38% | 1.777.103,00 |
| 05.01.2026 | 326,08 | 333,19 | 322,88 | 332,20 | 1,33% | 1.661.315,00 |
| 02.01.2026 | 323,04 | 329,97 | 322,62 | 327,84 | 1,18% | 1.642.628,00 |
| 31.12.2025 | 326,27 | 326,97 | 323,93 | 324,03 | -0,65% | 830.248,00 |
| 30.12.2025 | 323,57 | 327,07 | 321,02 | 326,16 | 0,29% | 912.737,00 |