345,105$
-1,02%
Echtzeit-Aktienkurs Sherwin-Williams Co.
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 346,25 | 347,48 | 343,04 | 345,21 | -0,99% | 916.193,00 |
| 26.08.2026 | 352,00 | 355,51 | 347,54 | 348,66 | -0,51% | 1.629.540,00 |
| 25.08.2026 | 350,50 | 352,53 | 346,19 | 350,45 | 1,07% | 1.271.494,00 |
| 24.08.2026 | 346,64 | 350,39 | 345,14 | 346,73 | 0,04% | 1.336.002,00 |
| 21.08.2026 | 347,15 | 350,02 | 345,70 | 346,59 | -0,09% | 1.686.623,00 |
| 20.08.2026 | 346,87 | 349,96 | 340,50 | 346,91 | -1,89% | 1.729.734,00 |
| 19.08.2026 | 351,26 | 356,88 | 350,61 | 353,59 | 2,41% | 1.422.357,00 |
| 18.08.2026 | 349,76 | 352,19 | 345,15 | 345,27 | -1,34% | 1.217.757,00 |
| 17.08.2026 | 355,09 | 356,69 | 348,73 | 349,97 | -2,54% | 1.778.209,00 |
| 14.08.2026 | 360,36 | 361,58 | 356,87 | 359,10 | -0,68% | 1.123.184,00 |
| 13.08.2026 | 363,45 | 363,95 | 358,37 | 361,55 | 0,37% | 1.510.179,00 |
| 12.08.2026 | 367,45 | 367,45 | 359,40 | 360,20 | -1,16% | 1.721.958,00 |
| 11.08.2026 | 361,36 | 367,93 | 360,95 | 364,42 | 0,47% | 1.104.885,00 |
| 10.08.2026 | 368,32 | 368,32 | 361,15 | 362,71 | -1,90% | 1.556.668,00 |
| 07.08.2026 | 365,41 | 372,16 | 363,86 | 369,73 | 1,74% | 1.573.325,00 |
| 06.08.2026 | 369,16 | 371,53 | 362,13 | 363,42 | -1,69% | 1.748.261,00 |
| 05.08.2026 | 363,32 | 369,76 | 362,39 | 369,68 | 2,24% | 1.982.932,00 |
| 04.08.2026 | 359,08 | 364,49 | 356,94 | 361,57 | 2,07% | 2.431.888,00 |
| 03.08.2026 | 348,62 | 354,33 | 347,32 | 354,22 | 3,92% | 2.056.712,00 |
| 31.07.2026 | 343,18 | 343,18 | 337,48 | 340,85 | -1,16% | 1.675.087,00 |
| 30.07.2026 | 345,92 | 346,57 | 340,12 | 344,84 | 0,28% | 1.762.220,00 |
| 29.07.2026 | 352,00 | 352,00 | 338,31 | 343,88 | -2,93% | 3.323.519,00 |
| 28.07.2026 | 347,49 | 357,27 | 343,11 | 354,27 | 8,25% | 3.649.510,00 |
| 27.07.2026 | 325,00 | 329,77 | 320,00 | 327,27 | 3,07% | 3.180.813,00 |
| 24.07.2026 | 313,26 | 320,14 | 313,01 | 317,51 | 2,24% | 2.021.315,00 |
| 23.07.2026 | 305,58 | 315,79 | 301,10 | 310,54 | -2,93% | 2.446.282,00 |
| 22.07.2026 | 321,05 | 322,79 | 318,32 | 319,91 | 0,46% | 2.765.168,00 |
| 21.07.2026 | 324,35 | 324,35 | 317,50 | 318,46 | -1,59% | 1.252.652,00 |
| 20.07.2026 | 331,67 | 333,34 | 323,22 | 323,60 | -2,33% | 1.479.086,00 |
| 17.07.2026 | 336,41 | 343,69 | 330,37 | 331,32 | -2,02% | 1.665.699,00 |
| 16.07.2026 | 331,29 | 339,23 | 330,98 | 338,14 | 1,76% | 1.628.035,00 |
| 15.07.2026 | 329,99 | 335,51 | 328,60 | 332,29 | 1,15% | 2.504.172,00 |
| 14.07.2026 | 333,12 | 334,89 | 327,38 | 328,50 | -0,14% | 1.454.251,00 |
| 13.07.2026 | 332,19 | 335,35 | 327,52 | 328,97 | -1,50% | 2.021.159,00 |
| 10.07.2026 | 333,98 | 337,20 | 332,14 | 333,99 | 0,59% | 1.125.241,00 |
| 09.07.2026 | 333,68 | 333,95 | 329,50 | 332,03 | 0,44% | 1.248.496,00 |
| 08.07.2026 | 332,60 | 335,00 | 327,86 | 330,57 | -3,42% | 2.107.261,00 |
| 07.07.2026 | 352,80 | 353,67 | 339,80 | 342,26 | -1,97% | 2.368.116,00 |
| 06.07.2026 | 353,13 | 353,61 | 344,36 | 349,13 | -0,95% | 1.593.464,00 |
| 02.07.2026 | 348,74 | 352,48 | 342,12 | 352,48 | 1,86% | 2.078.824,00 |
| 01.07.2026 | 344,04 | 351,98 | 342,16 | 346,05 | 0,50% | 2.395.390,00 |
| 30.06.2026 | 342,80 | 345,99 | 340,05 | 344,32 | 0,01% | 2.182.148,00 |
| 29.06.2026 | 342,98 | 344,56 | 340,30 | 344,30 | 0,07% | 3.492.068,00 |
| 26.06.2026 | 339,73 | 345,77 | 337,06 | 344,07 | 1,47% | 8.235.052,00 |
| 25.06.2026 | 335,40 | 344,00 | 335,40 | 339,08 | 1,79% | 2.546.772,00 |
| 24.06.2026 | 327,32 | 337,71 | 326,12 | 333,13 | 3,17% | 2.722.287,00 |
| 23.06.2026 | 322,00 | 329,88 | 320,23 | 322,90 | 1,89% | 2.910.098,00 |
| 22.06.2026 | 315,98 | 322,29 | 315,71 | 316,90 | -1,21% | 2.226.035,00 |
| 18.06.2026 | 315,76 | 322,50 | 314,83 | 320,79 | 2,23% | 4.269.168,00 |
| 17.06.2026 | 322,78 | 324,09 | 312,17 | 313,80 | -2,68% | 2.021.985,00 |
| 16.06.2026 | 324,55 | 326,00 | 319,70 | 322,44 | 0,69% | 2.263.458,00 |
| 15.06.2026 | 324,64 | 327,33 | 319,39 | 320,24 | 0,93% | 2.363.255,00 |
| 12.06.2026 | 321,48 | 323,57 | 316,91 | 317,30 | 0,13% | 1.954.112,00 |
| 11.06.2026 | 305,32 | 317,15 | 304,17 | 316,89 | 4,27% | 2.886.155,00 |
| 10.06.2026 | 309,99 | 310,59 | 303,70 | 303,91 | -2,14% | 1.806.786,00 |
| 09.06.2026 | 302,96 | 310,70 | 302,41 | 310,55 | 3,67% | 2.101.226,00 |
| 08.06.2026 | 302,00 | 304,43 | 299,02 | 299,55 | -1,88% | 2.040.966,00 |
| 05.06.2026 | 301,34 | 308,00 | 301,34 | 305,30 | 1,74% | 2.470.218,00 |
| 04.06.2026 | 301,02 | 303,00 | 296,73 | 300,09 | 1,21% | 1.872.788,00 |
| 03.06.2026 | 300,51 | 302,03 | 295,66 | 296,49 | 1,19% | 2.037.935,00 |
| 02.06.2026 | 291,99 | 295,57 | 289,86 | 293,00 | -0,63% | 1.975.148,00 |
| 01.06.2026 | 299,95 | 303,69 | 292,39 | 294,86 | -2,96% | 2.375.322,00 |
| 29.05.2026 | 305,42 | 309,15 | 303,53 | 303,84 | -0,43% | 2.569.643,00 |
| 28.05.2026 | 308,00 | 308,75 | 303,20 | 305,14 | -1,56% | 1.972.447,00 |
| 27.05.2026 | 312,13 | 315,56 | 309,09 | 309,97 | -0,41% | 2.677.180,00 |
| 26.05.2026 | 312,00 | 314,45 | 308,83 | 311,25 | 0,70% | 2.080.898,00 |
| 22.05.2026 | 310,56 | 312,58 | 307,50 | 309,08 | -0,08% | 1.274.423,00 |
| 21.05.2026 | 303,47 | 311,99 | 298,93 | 309,34 | 0,53% | 2.103.997,00 |
| 20.05.2026 | 299,02 | 308,08 | 295,00 | 307,70 | 2,89% | 2.685.996,00 |
| 19.05.2026 | 299,02 | 301,23 | 294,32 | 299,05 | -1,23% | 2.065.376,00 |
| 18.05.2026 | 301,50 | 308,16 | 300,92 | 302,78 | 0,89% | 1.491.895,00 |
| 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% | 2.468.636,00 |
| 13.05.2026 | 309,87 | 310,57 | 302,87 | 306,34 | -1,68% | 2.937.824,00 |
| 12.05.2026 | 313,56 | 313,56 | 309,70 | 311,58 | -0,36% | 1.679.851,00 |
| 11.05.2026 | 317,02 | 317,65 | 311,72 | 312,70 | -1,30% | 1.684.535,00 |
| 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% | 1.827.213,00 |
| 06.05.2026 | 323,00 | 327,05 | 321,05 | 323,63 | 3,57% | 2.535.002,00 |
| 05.05.2026 | 312,30 | 313,33 | 307,05 | 312,46 | 0,63% | 1.400.103,00 |
| 04.05.2026 | 315,05 | 318,92 | 310,27 | 310,49 | -2,36% | 1.938.299,00 |
| 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% | 2.165.584,00 |
| 29.04.2026 | 320,00 | 321,45 | 313,40 | 317,85 | -1,98% | 2.093.129,00 |
| 28.04.2026 | 342,03 | 344,05 | 321,08 | 324,27 | -3,52% | 2.374.691,00 |
| 27.04.2026 | 340,71 | 343,43 | 335,65 | 336,10 | -0,47% | 1.836.736,00 |
| 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% | 1.188.524,00 |
| 22.04.2026 | 339,66 | 342,48 | 333,29 | 335,15 | 0,16% | 1.305.394,00 |
| 21.04.2026 | 343,94 | 345,41 | 332,11 | 334,61 | -2,71% | 1.490.013,00 |
| 20.04.2026 | 343,76 | 344,98 | 340,06 | 343,93 | -0,47% | 1.314.234,00 |
| 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% | 1.395.798,00 |
| 15.04.2026 | 333,80 | 334,55 | 326,26 | 328,84 | -1,43% | 1.644.671,00 |
| 14.04.2026 | 334,98 | 336,28 | 333,28 | 333,60 | -0,23% | 1.176.356,00 |
| 13.04.2026 | 334,18 | 336,49 | 327,11 | 334,38 | -0,51% | 1.499.042,00 |
| 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% | 1.506.750,00 |
| 08.04.2026 | 331,79 | 338,12 | 329,51 | 335,67 | 6,91% | 1.949.169,00 |
| 07.04.2026 | 314,88 | 316,00 | 310,61 | 313,96 | -0,77% | 1.325.418,00 |