341,170$
-1,47%
Echtzeit-Aktienkurs Sherwin-Williams Co.
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 344,66 | 346,05 | 340,32 | 341,22 | -1,46% | 1.414.056,00 |
| 30.09.2025 | 343,49 | 346,77 | 341,55 | 346,26 | 0,97% | 1.289.226,00 |
| 29.09.2025 | 342,83 | 343,41 | 340,59 | 342,92 | 0,30% | 1.624.334,00 |
| 26.09.2025 | 341,31 | 343,22 | 340,00 | 341,91 | 0,53% | 1.039.363,00 |
| 25.09.2025 | 341,07 | 343,01 | 338,99 | 340,10 | -0,83% | 1.578.853,00 |
| 24.09.2025 | 343,48 | 346,81 | 342,45 | 342,96 | -0,43% | 1.126.807,00 |
| 23.09.2025 | 345,75 | 348,90 | 344,03 | 344,45 | -0,57% | 1.345.787,00 |
| 22.09.2025 | 345,61 | 348,78 | 343,95 | 346,41 | -0,11% | 1.167.512,00 |
| 19.09.2025 | 350,64 | 350,64 | 345,99 | 346,80 | -0,79% | 2.559.029,00 |
| 18.09.2025 | 350,10 | 353,06 | 347,98 | 349,56 | -0,19% | 1.581.141,00 |
| 17.09.2025 | 354,88 | 359,20 | 348,50 | 350,21 | -0,85% | 2.053.228,00 |
| 16.09.2025 | 356,48 | 357,40 | 352,38 | 353,20 | -1,09% | 2.181.164,00 |
| 15.09.2025 | 360,06 | 360,10 | 354,51 | 357,08 | -0,84% | 2.016.418,00 |
| 12.09.2025 | 365,84 | 367,48 | 359,99 | 360,10 | -2,33% | 1.848.812,00 |
| 11.09.2025 | 358,69 | 369,52 | 357,74 | 368,68 | 3,14% | 2.078.963,00 |
| 10.09.2025 | 358,94 | 362,24 | 354,59 | 357,45 | -1,09% | 1.777.820,00 |
| 09.09.2025 | 370,98 | 372,00 | 358,56 | 361,38 | -3,69% | 2.210.187,00 |
| 08.09.2025 | 372,38 | 375,59 | 370,62 | 375,23 | 0,75% | 1.545.017,00 |
| 05.09.2025 | 368,85 | 376,58 | 366,50 | 372,43 | 1,82% | 3.066.961,00 |
| 04.09.2025 | 365,50 | 366,96 | 361,75 | 365,78 | 0,76% | 1.904.409,00 |
| 03.09.2025 | 359,66 | 364,17 | 359,66 | 363,03 | 0,58% | 2.514.353,00 |
| 02.09.2025 | 360,32 | 363,16 | 359,24 | 360,92 | -1,34% | 1.451.243,00 |
| 29.08.2025 | 365,80 | 367,43 | 364,61 | 365,83 | -0,10% | 1.328.498,00 |
| 28.08.2025 | 367,39 | 368,33 | 364,08 | 366,18 | -0,33% | 1.120.924,00 |
| 27.08.2025 | 367,33 | 368,35 | 365,58 | 367,40 | 0,26% | 801.944,00 |
| 26.08.2025 | 364,97 | 367,98 | 364,97 | 366,46 | -0,15% | 1.822.567,00 |
| 25.08.2025 | 371,87 | 371,87 | 365,07 | 367,00 | -1,59% | 1.378.819,00 |
| 22.08.2025 | 365,93 | 379,65 | 363,34 | 372,93 | 2,49% | 2.298.590,00 |
| 21.08.2025 | 363,86 | 366,31 | 360,88 | 363,86 | -0,89% | 1.448.858,00 |
| 20.08.2025 | 368,00 | 370,00 | 365,16 | 367,13 | -0,22% | 1.776.790,00 |
| 19.08.2025 | 358,43 | 368,89 | 358,43 | 367,93 | 2,53% | 2.086.358,00 |
| 18.08.2025 | 362,83 | 364,73 | 358,26 | 358,85 | -1,52% | 2.095.962,00 |
| 15.08.2025 | 365,86 | 367,62 | 362,35 | 364,40 | -0,32% | 1.785.136,00 |
| 14.08.2025 | 368,05 | 371,76 | 363,78 | 365,57 | -0,88% | 2.609.706,00 |
| 13.08.2025 | 359,77 | 370,06 | 359,77 | 368,83 | 3,00% | 2.846.972,00 |
| 12.08.2025 | 355,88 | 361,18 | 354,05 | 358,09 | 0,99% | 2.458.310,00 |
| 11.08.2025 | 351,75 | 356,98 | 350,50 | 354,58 | 0,69% | 2.625.394,00 |
| 08.08.2025 | 349,94 | 352,84 | 348,83 | 352,16 | 0,64% | 1.628.321,00 |
| 07.08.2025 | 353,97 | 354,97 | 347,93 | 349,93 | -0,23% | 1.407.837,00 |
| 06.08.2025 | 350,58 | 353,14 | 347,47 | 350,73 | -0,39% | 1.764.321,00 |
| 05.08.2025 | 349,29 | 352,12 | 347,60 | 352,09 | 1,22% | 1.558.101,00 |
| 04.08.2025 | 343,65 | 348,04 | 342,56 | 347,85 | 1,29% | 2.138.962,00 |
| 01.08.2025 | 329,77 | 345,00 | 327,54 | 343,41 | 3,79% | 4.073.921,00 |
| 31.07.2025 | 330,14 | 334,04 | 329,48 | 330,88 | -0,33% | 1.738.170,00 |
| 30.07.2025 | 334,67 | 336,97 | 330,83 | 331,98 | -1,48% | 1.531.620,00 |
| 29.07.2025 | 335,95 | 337,75 | 333,72 | 336,97 | 0,24% | 1.506.957,00 |
| 28.07.2025 | 339,47 | 340,60 | 334,32 | 336,16 | -1,16% | 1.904.331,00 |
| 25.07.2025 | 341,88 | 341,88 | 338,17 | 340,10 | -0,03% | 1.868.405,00 |
| 24.07.2025 | 340,08 | 347,10 | 338,80 | 340,21 | -0,80% | 2.122.183,00 |
| 23.07.2025 | 341,97 | 345,57 | 341,12 | 342,94 | 0,84% | 2.233.439,00 |
| 22.07.2025 | 331,43 | 341,18 | 328,10 | 340,07 | -0,36% | 3.820.604,00 |
| 21.07.2025 | 342,82 | 346,14 | 340,10 | 341,30 | 0,36% | 2.349.312,00 |
| 18.07.2025 | 339,89 | 340,35 | 335,97 | 340,07 | 0,05% | 2.202.483,00 |
| 17.07.2025 | 339,77 | 341,26 | 337,48 | 339,90 | 0,01% | 1.323.862,00 |
| 16.07.2025 | 338,93 | 340,82 | 335,34 | 339,86 | 0,24% | 1.272.849,00 |
| 15.07.2025 | 345,01 | 346,76 | 338,81 | 339,05 | -1,58% | 1.287.860,00 |
| 14.07.2025 | 343,87 | 346,74 | 343,21 | 344,50 | -0,41% | 996.700,00 |
| 11.07.2025 | 347,20 | 348,23 | 344,63 | 345,93 | -1,68% | 1.038.540,00 |
| 10.07.2025 | 352,69 | 356,27 | 350,97 | 351,83 | 0,08% | 1.212.479,00 |
| 09.07.2025 | 347,59 | 352,70 | 345,68 | 351,54 | 1,60% | 2.105.330,00 |
| 08.07.2025 | 345,69 | 348,13 | 344,10 | 346,00 | -0,08% | 1.310.924,00 |
| 07.07.2025 | 352,08 | 352,96 | 343,98 | 346,29 | -2,18% | 2.197.829,00 |
| 03.07.2025 | 353,62 | 355,75 | 351,79 | 354,00 | 0,42% | 1.088.732,00 |
| 02.07.2025 | 353,98 | 356,30 | 351,42 | 352,51 | -0,79% | 1.324.034,00 |
| 01.07.2025 | 342,14 | 359,38 | 341,60 | 355,30 | 3,48% | 2.310.158,00 |
| 30.06.2025 | 344,72 | 345,74 | 341,00 | 343,36 | -0,68% | 1.797.810,00 |
| 27.06.2025 | 342,82 | 348,77 | 342,54 | 345,72 | 1,13% | 1.366.906,00 |
| 26.06.2025 | 344,89 | 345,03 | 339,38 | 341,87 | -0,51% | 1.720.137,00 |
| 25.06.2025 | 345,35 | 346,17 | 341,54 | 343,62 | -0,60% | 1.614.587,00 |
| 24.06.2025 | 347,86 | 349,45 | 340,77 | 345,69 | 0,56% | 1.579.970,00 |
| 23.06.2025 | 333,04 | 344,56 | 331,71 | 343,77 | 3,08% | 1.570.720,00 |
| 20.06.2025 | 334,00 | 337,18 | 330,22 | 333,50 | 0,61% | 2.707.376,00 |
| 18.06.2025 | 331,64 | 333,95 | 329,90 | 331,47 | 0,13% | 1.451.757,00 |
| 17.06.2025 | 334,59 | 335,16 | 329,14 | 331,03 | -1,41% | 1.589.154,00 |
| 16.06.2025 | 337,49 | 340,24 | 334,30 | 335,76 | -0,04% | 1.700.271,00 |
| 13.06.2025 | 350,29 | 350,29 | 335,12 | 335,88 | -5,70% | 2.797.956,00 |
| 12.06.2025 | 357,55 | 357,66 | 354,29 | 356,20 | -0,26% | 888.001,00 |
| 11.06.2025 | 361,85 | 362,67 | 356,50 | 357,13 | -1,00% | 1.111.037,00 |
| 10.06.2025 | 359,70 | 360,98 | 356,77 | 360,73 | 0,78% | 768.427,00 |
| 09.06.2025 | 357,50 | 359,79 | 354,90 | 357,95 | 0,13% | 848.523,00 |
| 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% | 1.413.204,00 |
| 04.06.2025 | 358,74 | 363,90 | 355,87 | 362,22 | 1,25% | 1.554.547,00 |
| 03.06.2025 | 356,21 | 357,94 | 351,64 | 357,76 | 0,65% | 1.769.821,00 |
| 02.06.2025 | 352,54 | 355,80 | 351,19 | 355,44 | -0,94% | 1.950.141,00 |
| 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% | 726.412,00 |
| 28.05.2025 | 357,75 | 359,20 | 354,63 | 354,73 | -1,28% | 791.838,00 |
| 27.05.2025 | 356,92 | 360,08 | 354,14 | 359,32 | 1,93% | 1.260.032,00 |
| 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% | 1.211.658,00 |
| 21.05.2025 | 355,79 | 357,87 | 352,20 | 353,94 | -1,44% | 1.446.140,00 |
| 20.05.2025 | 361,43 | 362,93 | 357,53 | 359,10 | -0,80% | 1.743.275,00 |
| 19.05.2025 | 359,56 | 362,31 | 358,06 | 362,00 | -0,42% | 1.155.345,00 |
| 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% | 1.649.830,00 |
| 14.05.2025 | 356,27 | 356,57 | 350,81 | 351,37 | -1,31% | 1.159.231,00 |
| 13.05.2025 | 358,55 | 358,77 | 355,33 | 356,04 | -0,31% | 1.390.344,00 |
| 12.05.2025 | 359,37 | 363,43 | 356,06 | 357,15 | 1,50% | 1.390.083,00 |
| 09.05.2025 | 352,48 | 353,78 | 350,22 | 351,86 | -0,48% | 1.470.696,00 |