360,540$
0,92%
Echtzeit-Aktienkurs Sherwin-Williams Co.
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 359,74 | 361,78 | 354,59 | 360,50 | 0,91% | 980,00 |
| 25.02.2026 | 368,52 | 368,53 | 354,44 | 357,25 | -2,05% | 1.532.295,00 |
| 24.02.2026 | 367,21 | 368,82 | 363,22 | 364,73 | 0,13% | 1.759.141,00 |
| 23.02.2026 | 362,78 | 365,83 | 357,73 | 364,27 | 1,01% | 1.662.358,00 |
| 20.02.2026 | 358,26 | 364,44 | 357,13 | 360,63 | 0,84% | 1.652.893,00 |
| 19.02.2026 | 363,97 | 365,58 | 356,81 | 357,61 | -2,23% | 1.626.096,00 |
| 18.02.2026 | 367,75 | 368,90 | 364,75 | 365,76 | -0,59% | 1.152.431,00 |
| 17.02.2026 | 370,20 | 372,45 | 364,72 | 367,94 | -0,26% | 1.319.018,00 |
| 13.02.2026 | 374,45 | 377,77 | 367,22 | 368,89 | -1,00% | 2.162.236,00 |
| 12.02.2026 | 369,98 | 374,87 | 367,37 | 372,60 | 1,53% | 2.299.566,00 |
| 11.02.2026 | 363,23 | 367,24 | 362,83 | 366,97 | 0,64% | 1.411.064,00 |
| 10.02.2026 | 363,61 | 365,96 | 359,82 | 364,65 | 1,12% | 1.655.512,00 |
| 09.02.2026 | 362,23 | 362,74 | 357,67 | 360,60 | -0,38% | 1.713.416,00 |
| 06.02.2026 | 363,23 | 367,46 | 361,10 | 361,98 | 0,26% | 2.355.484,00 |
| 05.02.2026 | 367,28 | 369,22 | 360,29 | 361,04 | -2,13% | 2.084.824,00 |
| 04.02.2026 | 363,95 | 370,00 | 362,14 | 368,91 | 2,58% | 2.404.323,00 |
| 03.02.2026 | 354,68 | 369,44 | 354,67 | 359,64 | 0,92% | 2.553.969,00 |
| 02.02.2026 | 357,27 | 362,42 | 356,04 | 356,36 | 0,48% | 1.909.722,00 |
| 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% | 2.640.640,00 |
| 28.01.2026 | 346,19 | 350,57 | 345,43 | 349,60 | 1,02% | 2.525.550,00 |
| 27.01.2026 | 347,96 | 348,95 | 345,33 | 346,08 | -0,65% | 1.430.910,00 |
| 26.01.2026 | 349,15 | 349,58 | 345,99 | 348,33 | -0,05% | 1.465.396,00 |
| 23.01.2026 | 346,74 | 348,57 | 343,59 | 348,52 | -0,60% | 2.142.087,00 |
| 22.01.2026 | 355,91 | 362,32 | 350,14 | 350,63 | -1,59% | 1.754.516,00 |
| 21.01.2026 | 348,97 | 357,72 | 348,14 | 356,31 | 2,69% | 1.825.695,00 |
| 20.01.2026 | 352,38 | 355,96 | 346,86 | 346,96 | -3,04% | 2.071.780,00 |
| 16.01.2026 | 355,90 | 358,10 | 354,01 | 357,83 | 0,48% | 1.355.472,00 |
| 15.01.2026 | 357,80 | 358,41 | 353,90 | 356,13 | 0,50% | 1.709.933,00 |
| 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 | 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% | 1.925.265,00 |
| 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% | 1.642.728,00 |
| 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 |
| 29.12.2025 | 325,31 | 326,80 | 323,91 | 325,23 | -0,06% | 1.201.853,00 |
| 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 | 323,48 | 325,00 | 321,27 | 324,05 | 0,06% | 1.452.191,00 |
| 22.12.2025 | 321,50 | 326,13 | 320,69 | 323,84 | 0,93% | 1.291.448,00 |
| 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% | 2.048.740,00 |
| 17.12.2025 | 327,03 | 329,48 | 323,88 | 327,95 | 0,02% | 1.567.680,00 |
| 16.12.2025 | 327,89 | 330,40 | 325,11 | 327,87 | -0,18% | 1.485.094,00 |
| 15.12.2025 | 330,12 | 331,34 | 326,78 | 328,45 | -0,07% | 1.621.798,00 |
| 12.12.2025 | 330,05 | 331,42 | 326,83 | 328,69 | -0,19% | 1.632.972,00 |
| 11.12.2025 | 327,80 | 332,28 | 326,96 | 329,30 | 0,93% | 1.899.651,00 |
| 10.12.2025 | 322,09 | 327,06 | 320,11 | 326,27 | 1,60% | 2.160.378,00 |
| 09.12.2025 | 326,58 | 327,55 | 320,95 | 321,14 | -1,83% | 1.684.394,00 |
| 08.12.2025 | 333,09 | 333,09 | 326,64 | 327,13 | -1,80% | 1.324.025,00 |
| 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% | 1.319.484,00 |
| 03.12.2025 | 339,55 | 342,08 | 337,31 | 339,24 | 0,52% | 1.276.080,00 |
| 02.12.2025 | 342,38 | 343,31 | 335,85 | 337,49 | -1,17% | 1.384.707,00 |
| 01.12.2025 | 341,01 | 344,80 | 339,11 | 341,49 | -0,64% | 1.629.987,00 |
| 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 | 337,58 | 338,90 | 333,59 | 338,00 | 0,28% | 2.236.231,00 |
| 21.11.2025 | 329,49 | 342,59 | 329,45 | 337,06 | 2,76% | 2.392.491,00 |
| 20.11.2025 | 331,17 | 334,44 | 327,47 | 328,01 | -0,54% | 2.517.061,00 |
| 19.11.2025 | 328,02 | 330,16 | 324,62 | 329,78 | 1,84% | 2.050.526,00 |
| 18.11.2025 | 323,25 | 327,05 | 318,22 | 323,83 | -0,91% | 2.181.567,00 |
| 17.11.2025 | 331,21 | 333,21 | 326,72 | 326,81 | -1,62% | 1.709.328,00 |
| 14.11.2025 | 337,17 | 337,92 | 331,53 | 332,18 | -1,97% | 2.317.492,00 |
| 13.11.2025 | 341,17 | 345,95 | 338,51 | 338,84 | -1,71% | 2.307.878,00 |
| 12.11.2025 | 345,79 | 348,38 | 344,29 | 344,72 | -0,10% | 1.516.286,00 |
| 11.11.2025 | 343,50 | 346,53 | 341,76 | 345,08 | 0,74% | 2.045.974,00 |
| 10.11.2025 | 338,93 | 343,50 | 335,99 | 342,55 | 0,70% | 1.607.660,00 |
| 07.11.2025 | 334,23 | 341,34 | 332,50 | 340,16 | 1,95% | 1.631.948,00 |
| 06.11.2025 | 336,00 | 336,98 | 332,83 | 333,66 | -0,63% | 1.944.859,00 |
| 05.11.2025 | 342,94 | 344,10 | 334,25 | 335,77 | -2,10% | 2.506.486,00 |
| 04.11.2025 | 342,57 | 346,50 | 336,79 | 342,98 | -0,77% | 2.043.156,00 |
| 03.11.2025 | 342,59 | 346,11 | 339,19 | 345,64 | 0,20% | 2.303.196,00 |
| 31.10.2025 | 345,18 | 347,20 | 343,43 | 344,94 | -0,85% | 1.558.224,00 |
| 30.10.2025 | 346,64 | 353,92 | 345,11 | 347,90 | 0,63% | 1.605.334,00 |
| 29.10.2025 | 351,35 | 353,45 | 344,99 | 345,73 | -2,46% | 1.940.163,00 |
| 28.10.2025 | 356,42 | 368,61 | 345,97 | 354,45 | 5,47% | 5.340.028,00 |
| 27.10.2025 | 335,02 | 337,33 | 333,17 | 336,08 | 0,62% | 3.058.850,00 |
| 24.10.2025 | 334,50 | 337,68 | 332,30 | 334,00 | 0,68% | 2.375.277,00 |
| 23.10.2025 | 332,68 | 335,32 | 329,95 | 331,75 | -0,62% | 2.343.460,00 |
| 22.10.2025 | 337,15 | 339,06 | 333,14 | 333,81 | -1,37% | 1.779.024,00 |
| 21.10.2025 | 330,62 | 340,91 | 330,62 | 338,44 | 2,17% | 2.254.871,00 |
| 20.10.2025 | 332,18 | 333,75 | 328,98 | 331,24 | 0,15% | 3.061.363,00 |
| 17.10.2025 | 332,26 | 333,34 | 328,27 | 330,74 | -0,22% | 2.203.437,00 |
| 16.10.2025 | 333,72 | 334,50 | 329,59 | 331,46 | -0,38% | 1.912.329,00 |
| 15.10.2025 | 334,70 | 336,89 | 331,71 | 332,73 | -0,76% | 2.045.337,00 |
| 14.10.2025 | 329,87 | 337,04 | 329,25 | 335,27 | 0,94% | 3.334.617,00 |
| 13.10.2025 | 332,03 | 333,98 | 329,45 | 332,16 | -0,20% | 1.691.619,00 |
| 10.10.2025 | 335,99 | 337,86 | 331,72 | 332,81 | -0,12% | 2.419.298,00 |
| 09.10.2025 | 336,26 | 337,50 | 330,79 | 333,22 | -1,29% | 2.227.395,00 |
| 08.10.2025 | 336,96 | 338,98 | 335,52 | 337,57 | 0,17% | 1.542.296,00 |
| 07.10.2025 | 336,93 | 337,45 | 334,73 | 337,00 | 0,03% | 1.492.827,00 |
| 06.10.2025 | 346,23 | 346,23 | 336,79 | 336,91 | -2,81% | 2.025.981,00 |
| 03.10.2025 | 343,00 | 349,68 | 342,02 | 346,64 | 0,80% | 169.552,00 |