317,770$
-2,43%
Echtzeit-Aktienkurs Sherwin-Williams Co.
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.832.292,00 |
| 31.03.2026 | 319,69 | 323,29 | 313,68 | 320,55 | 1,47% | 1.760.108,00 |
| 30.03.2026 | 318,50 | 322,16 | 315,00 | 315,90 | 0,17% | 1.926.602,00 |
| 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% | 2.040.612,00 |
| 25.03.2026 | 319,12 | 322,07 | 313,33 | 321,95 | 2,63% | 1.798.093,00 |
| 24.03.2026 | 311,55 | 316,71 | 308,94 | 313,70 | -0,08% | 1.732.938,00 |
| 23.03.2026 | 306,27 | 318,54 | 306,27 | 313,95 | 3,43% | 1.929.953,00 |
| 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% | 2.384.666,00 |
| 18.03.2026 | 318,07 | 318,32 | 310,26 | 312,12 | -2,68% | 2.085.287,00 |
| 17.03.2026 | 323,55 | 325,00 | 320,14 | 320,70 | -0,62% | 1.464.291,00 |
| 16.03.2026 | 325,19 | 327,53 | 321,55 | 322,71 | 0,92% | 1.192.739,00 |
| 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 | -3,04% | 2.072.211,00 |
| 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 | 356,03 | 358,82 | 352,94 | 354,35 | -0,46% | 1.921.679,00 |
| 13.01.2026 | 357,00 | 359,00 | 353,71 | 355,99 | -0,46% | 1.862.839,00 |
| 12.01.2026 | 352,59 | 358,51 | 349,24 | 357,63 | 1,23% | 1.728.365,00 |
| 09.01.2026 | 343,50 | 354,00 | 342,73 | 353,28 | 3,59% | 2.432.816,00 |
| 08.01.2026 | 327,75 | 342,68 | 325,48 | 341,03 | 2,90% | 1.930.798,00 |
| 07.01.2026 | 342,01 | 343,90 | 331,33 | 331,41 | -2,55% | 1.506.198,00 |
| 06.01.2026 | 331,29 | 341,74 | 329,00 | 340,09 | 2,38% | 1.778.834,00 |
| 05.01.2026 | 326,08 | 333,19 | 322,88 | 332,20 | 1,33% | 1.661.798,00 |
| 02.01.2026 | 323,04 | 329,97 | 322,62 | 327,84 | 1,18% | 1.642.728,00 |
| 31.12.2025 | 326,27 | 326,97 | 323,93 | 324,03 | -0,65% | 830.248,00 |
| 30.12.2025 | 323,23 | 327,07 | 321,02 | 326,16 | 0,29% | 912.998,00 |
| 29.12.2025 | 325,31 | 326,80 | 323,91 | 325,23 | -0,06% | 1.217.351,00 |
| 26.12.2025 | 325,38 | 326,42 | 323,27 | 325,44 | 0,03% | 884.870,00 |
| 24.12.2025 | 322,50 | 325,50 | 322,46 | 325,35 | 0,40% | 708.628,00 |
| 23.12.2025 | 325,00 | 325,00 | 321,27 | 324,05 | 0,06% | 1.454.392,00 |
| 22.12.2025 | 321,43 | 326,13 | 320,69 | 323,84 | 0,93% | 1.301.624,00 |
| 19.12.2025 | 325,14 | 327,45 | 319,49 | 320,86 | -1,38% | 4.367.631,00 |
| 18.12.2025 | 331,51 | 335,30 | 325,18 | 325,36 | -0,79% | 2.348.047,00 |
| 17.12.2025 | 325,32 | 329,48 | 323,88 | 327,95 | 0,02% | 1.569.108,00 |
| 16.12.2025 | 328,00 | 330,40 | 325,11 | 327,87 | -0,18% | 1.485.224,00 |
| 15.12.2025 | 331,22 | 331,34 | 326,78 | 328,45 | -0,07% | 1.623.747,00 |
| 12.12.2025 | 330,05 | 331,42 | 326,83 | 328,69 | -0,19% | 1.632.972,00 |
| 11.12.2025 | 328,66 | 332,28 | 326,96 | 329,30 | 0,93% | 1.899.722,00 |
| 10.12.2025 | 322,19 | 327,06 | 320,11 | 326,27 | 1,60% | 2.160.537,00 |
| 09.12.2025 | 326,53 | 327,55 | 320,95 | 321,14 | -1,83% | 1.685.040,00 |
| 08.12.2025 | 331,47 | 333,09 | 326,64 | 327,13 | -1,80% | 1.376.394,00 |
| 05.12.2025 | 335,37 | 336,01 | 332,44 | 333,11 | -0,67% | 2.011.891,00 |
| 04.12.2025 | 339,25 | 340,66 | 334,84 | 335,37 | -1,14% | 1.368.445,00 |
| 03.12.2025 | 339,06 | 342,08 | 337,31 | 339,24 | 0,52% | 1.282.015,00 |
| 02.12.2025 | 343,31 | 343,31 | 335,85 | 337,49 | -1,17% | 1.389.369,00 |
| 01.12.2025 | 339,88 | 344,80 | 339,11 | 341,49 | -0,64% | 1.662.733,00 |
| 28.11.2025 | 343,05 | 344,69 | 342,25 | 343,69 | 0,09% | 566.814,00 |
| 26.11.2025 | 341,26 | 344,84 | 339,97 | 343,39 | 0,22% | 1.174.263,00 |
| 25.11.2025 | 338,81 | 344,14 | 337,13 | 342,65 | 1,38% | 1.452.450,00 |
| 24.11.2025 | 337,47 | 338,90 | 333,59 | 338,00 | 0,28% | 2.306.526,00 |
| 21.11.2025 | 329,49 | 342,59 | 329,45 | 337,06 | 2,76% | 2.392.491,00 |
| 20.11.2025 | 331,04 | 334,44 | 327,47 | 328,01 | -0,54% | 2.882.249,00 |
| 19.11.2025 | 328,02 | 330,16 | 324,62 | 329,78 | 1,84% | 2.050.526,00 |
| 18.11.2025 | 322,92 | 327,05 | 318,22 | 323,83 | -0,91% | 2.255.311,00 |
| 17.11.2025 | 331,40 | 333,21 | 326,72 | 326,81 | -1,62% | 1.991.675,00 |
| 14.11.2025 | 337,17 | 337,92 | 331,53 | 332,18 | -1,97% | 2.317.492,00 |
| 13.11.2025 | 342,02 | 345,95 | 338,51 | 338,84 | -1,71% | 2.322.921,00 |
| 12.11.2025 | 345,58 | 348,38 | 344,29 | 344,72 | -0,10% | 1.516.342,00 |
| 11.11.2025 | 343,48 | 346,53 | 341,76 | 345,08 | 0,74% | 2.216.660,00 |
| 10.11.2025 | 338,86 | 343,50 | 335,99 | 342,55 | 0,70% | 1.617.113,00 |
| 07.11.2025 | 334,23 | 341,34 | 332,50 | 340,16 | 1,95% | 1.631.948,00 |