320,700$
0,94%
Echtzeit-Aktienkurs Sherwin-Williams Company (The)
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 319,86 | 329,37 | 318,92 | 319,78 | 0,65% | 1.440.314,00 |
| 12.03.2026 | 321,86 | 324,89 | 317,44 | 317,70 | -1,56% | 1.537.425,00 |
| 11.03.2026 | 329,13 | 330,16 | 321,74 | 322,74 | -2,30% | 1.443.717,00 |
| 10.03.2026 | 331,52 | 337,23 | 329,26 | 330,33 | -0,92% | 1.413.748,00 |
| 09.03.2026 | 324,52 | 333,48 | 321,36 | 333,40 | 1,07% | 980,00 |
| 06.03.2026 | 330,87 | 331,68 | 325,09 | 329,88 | -1,66% | 980,00 |
| 05.03.2026 | 342,90 | 343,42 | 332,66 | 335,45 | -3,51% | 1.802.191,00 |
| 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 |