357,640$
-0,07%
Echtzeit-Aktienkurs Sherwin-Williams Co.
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 339,72 | 343,35 | 336,11 | 342,71 | 2,48% | 1.847.982,00 |
| 21.03.2025 | 332,93 | 336,27 | 327,86 | 334,41 | -0,48% | 3.478.360,00 |
| 20.03.2025 | 332,73 | 341,98 | 332,73 | 336,03 | 0,33% | 2.158.576,00 |
| 19.03.2025 | 334,62 | 336,92 | 330,15 | 334,92 | -0,18% | 2.112.275,00 |
| 18.03.2025 | 339,22 | 341,50 | 334,89 | 335,53 | -1,96% | 1.645.302,00 |
| 17.03.2025 | 339,60 | 344,23 | 337,62 | 342,25 | 0,14% | 1.760.280,00 |
| 14.03.2025 | 343,95 | 345,30 | 339,19 | 341,78 | -0,09% | 1.860.062,00 |
| 13.03.2025 | 350,61 | 354,62 | 341,53 | 342,10 | -2,21% | 1.959.515,00 |
| 12.03.2025 | 357,19 | 357,25 | 348,68 | 349,83 | -0,90% | 1.418.846,00 |
| 11.03.2025 | 358,00 | 359,75 | 351,12 | 353,02 | -1,33% | 2.002.572,00 |
| 10.03.2025 | 355,37 | 364,23 | 354,89 | 357,78 | -1,61% | 2.445.611,00 |
| 07.03.2025 | 361,98 | 365,11 | 355,46 | 363,62 | 0,98% | 2.024.500,00 |
| 06.03.2025 | 358,86 | 364,99 | 356,97 | 360,08 | -0,62% | 2.094.035,00 |
| 05.03.2025 | 356,45 | 363,17 | 355,28 | 362,32 | 1,98% | 2.000.242,00 |
| 04.03.2025 | 355,39 | 360,54 | 353,13 | 355,28 | -0,41% | 2.564.458,00 |
| 03.03.2025 | 364,27 | 364,27 | 354,72 | 356,73 | -1,53% | 2.607.399,00 |
| 28.02.2025 | 359,21 | 362,87 | 357,09 | 362,27 | 1,90% | 2.799.225,00 |
| 27.02.2025 | 358,65 | 362,20 | 355,20 | 355,51 | -1,13% | 2.468.412,00 |
| 26.02.2025 | 356,44 | 364,94 | 355,00 | 359,59 | 1,86% | 2.438.214,00 |
| 25.02.2025 | 346,09 | 355,57 | 345,10 | 353,03 | 2,66% | 2.063.456,00 |
| 24.02.2025 | 346,76 | 347,35 | 343,02 | 343,87 | -0,20% | 2.442.508,00 |
| 21.02.2025 | 352,73 | 353,16 | 342,32 | 344,57 | -1,56% | 2.871.814,00 |
| 20.02.2025 | 350,87 | 351,25 | 348,44 | 350,02 | -0,52% | 2.041.807,00 |
| 19.02.2025 | 347,75 | 352,21 | 347,39 | 351,85 | -0,32% | 2.042.654,00 |
| 18.02.2025 | 357,32 | 357,71 | 350,79 | 352,99 | -1,08% | 1.498.621,00 |
| 14.02.2025 | 362,18 | 366,45 | 356,32 | 356,86 | -1,18% | 1.871.973,00 |
| 13.02.2025 | 359,00 | 361,88 | 354,55 | 361,13 | 1,58% | 1.907.326,00 |
| 12.02.2025 | 353,00 | 357,72 | 348,46 | 355,50 | -1,62% | 1.095.027,00 |
| 11.02.2025 | 360,10 | 364,71 | 359,09 | 361,37 | 0,62% | 1.111.179,00 |
| 10.02.2025 | 362,97 | 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 | 367,72 | 368,18 | 362,80 | 365,22 | 0,20% | 970.376,00 |
| 05.02.2025 | 360,31 | 365,42 | 356,68 | 364,48 | 1,93% | 1.619.635,00 |
| 04.02.2025 | 356,16 | 358,27 | 353,13 | 357,59 | -0,01% | 1.783.252,00 |
| 03.02.2025 | 352,43 | 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 | 362,60 | 365,42 | 359,00 | 360,41 | -1,03% | 1.616.269,00 |
| 28.01.2025 | 363,48 | 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 | 358,60 | 361,64 | 355,99 | 361,11 | 0,94% | 800.048,00 |
| 22.01.2025 | 361,84 | 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 | 346,44 | 355,26 | 344,52 | 354,17 | 2,09% | 1.469.685,00 |
| 15.01.2025 | 352,16 | 354,03 | 344,23 | 346,93 | 1,55% | 1.741.197,00 |
| 14.01.2025 | 336,54 | 343,01 | 336,40 | 341,64 | 1,64% | 1.501.389,00 |