350,090$
2,14%
Echtzeit-Aktienkurs Sherwin-Williams Company (The)
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 344,21 | 351,99 | 343,00 | 349,22 | 1,89% | 1.918.802,00 |
| 25.07.2024 | 335,40 | 348,15 | 335,40 | 342,74 | 3,23% | 2.498.520,00 |
| 24.07.2024 | 344,16 | 344,60 | 331,69 | 332,02 | -3,62% | 1.911.759,00 |
| 23.07.2024 | 339,00 | 345,55 | 331,73 | 344,50 | 6,87% | 4.151.226,00 |
| 22.07.2024 | 322,34 | 323,33 | 318,01 | 322,35 | 0,16% | 2.263.258,00 |
| 19.07.2024 | 324,80 | 325,06 | 320,90 | 321,85 | -1,11% | 1.537.799,00 |
| 18.07.2024 | 324,93 | 329,84 | 324,46 | 325,46 | -0,10% | 2.013.574,00 |
| 17.07.2024 | 324,57 | 327,61 | 322,35 | 325,80 | -0,18% | 1.717.834,00 |
| 16.07.2024 | 320,23 | 326,53 | 319,89 | 326,40 | 2,49% | 1.839.970,00 |
| 15.07.2024 | 317,50 | 320,84 | 316,76 | 318,47 | 0,03% | 1.424.746,00 |
| 12.07.2024 | 314,46 | 320,07 | 313,03 | 318,37 | 1,40% | 1.494.727,00 |
| 11.07.2024 | 308,45 | 314,80 | 306,63 | 313,97 | 2,82% | 1.602.437,00 |
| 10.07.2024 | 300,00 | 305,90 | 298,82 | 305,37 | 2,16% | 1.151.284,00 |
| 09.07.2024 | 300,08 | 300,08 | 297,86 | 298,91 | -0,45% | 1.221.707,00 |
| 08.07.2024 | 296,42 | 300,46 | 296,40 | 300,25 | 1,54% | 1.658.035,00 |
| 05.07.2024 | 296,76 | 296,76 | 294,32 | 295,70 | -0,51% | 1.098.019,00 |
| 03.07.2024 | 294,65 | 297,69 | 293,56 | 297,22 | 0,87% | 1.007.010,00 |
| 02.07.2024 | 295,51 | 296,42 | 292,33 | 294,65 | -0,39% | 1.701.907,00 |
| 01.07.2024 | 298,58 | 299,12 | 294,68 | 295,79 | -0,88% | 1.333.570,00 |
| 28.06.2024 | 297,00 | 299,63 | 295,87 | 298,43 | 0,48% | 2.175.805,00 |
| 27.06.2024 | 297,02 | 297,93 | 295,57 | 297,00 | 0,05% | 873.322,00 |
| 26.06.2024 | 293,82 | 297,42 | 293,04 | 296,86 | 0,74% | 1.323.843,00 |
| 25.06.2024 | 300,24 | 301,88 | 292,27 | 294,68 | -1,95% | 2.653.931,00 |
| 24.06.2024 | 302,00 | 304,57 | 300,53 | 300,55 | -0,24% | 1.259.325,00 |
| 21.06.2024 | 302,66 | 306,90 | 299,67 | 301,26 | -0,03% | 2.312.736,00 |
| 20.06.2024 | 299,23 | 303,78 | 298,05 | 301,35 | 0,39% | 1.607.098,00 |
| 18.06.2024 | 302,49 | 302,49 | 298,74 | 300,19 | -0,88% | 1.973.242,00 |
| 17.06.2024 | 296,20 | 303,16 | 295,93 | 302,85 | 1,97% | 1.261.894,00 |
| 14.06.2024 | 298,36 | 299,95 | 294,40 | 296,99 | -1,15% | 927.859,00 |
| 13.06.2024 | 298,93 | 300,71 | 296,00 | 300,45 | 0,39% | 1.100.042,00 |
| 12.06.2024 | 303,57 | 306,29 | 298,39 | 299,29 | 1,11% | 1.602.935,00 |
| 11.06.2024 | 293,18 | 297,01 | 291,77 | 296,00 | 0,99% | 1.082.305,00 |
| 10.06.2024 | 290,85 | 294,90 | 290,18 | 293,11 | 0,40% | 2.136.279,00 |
| 07.06.2024 | 293,69 | 295,22 | 282,09 | 291,95 | -3,98% | 3.302.682,00 |
| 06.06.2024 | 307,92 | 308,52 | 303,01 | 304,06 | -1,35% | 1.727.118,00 |
| 05.06.2024 | 306,17 | 308,39 | 301,95 | 308,23 | 0,78% | 1.606.736,00 |
| 04.06.2024 | 302,02 | 306,95 | 300,04 | 305,84 | 1,26% | 3.022.220,00 |
| 03.06.2024 | 304,98 | 305,66 | 298,20 | 302,03 | -0,58% | 1.697.287,00 |
| 31.05.2024 | 302,11 | 304,62 | 300,82 | 303,80 | 0,58% | 6.144.790,00 |
| 30.05.2024 | 297,98 | 302,56 | 296,35 | 302,05 | 1,55% | 1.138.111,00 |
| 29.05.2024 | 299,34 | 300,29 | 295,78 | 297,43 | -1,43% | 1.466.933,00 |
| 28.05.2024 | 304,28 | 305,44 | 301,04 | 301,73 | -1,02% | 1.501.971,00 |
| 24.05.2024 | 303,78 | 307,39 | 303,45 | 304,84 | 0,58% | 1.011.191,00 |
| 23.05.2024 | 307,54 | 307,76 | 302,86 | 303,09 | -1,34% | 1.071.540,00 |
| 22.05.2024 | 309,10 | 310,66 | 306,08 | 307,22 | -0,88% | 1.651.500,00 |
| 21.05.2024 | 310,01 | 311,38 | 308,67 | 309,96 | 0,17% | 1.155.921,00 |
| 20.05.2024 | 311,75 | 312,40 | 308,88 | 309,42 | -0,95% | 1.028.551,00 |
| 17.05.2024 | 315,89 | 315,89 | 311,23 | 312,40 | -0,52% | 968.562,00 |
| 16.05.2024 | 315,96 | 316,35 | 313,14 | 314,02 | -0,74% | 1.139.158,00 |
| 15.05.2024 | 316,35 | 319,84 | 315,60 | 316,37 | 0,74% | 1.183.444,00 |
| 14.05.2024 | 315,51 | 316,11 | 311,93 | 314,05 | -0,58% | 1.861.433,00 |
| 13.05.2024 | 321,50 | 322,99 | 315,64 | 315,87 | -1,56% | 1.138.093,00 |
| 10.05.2024 | 322,00 | 322,27 | 319,72 | 320,86 | 0,13% | 1.075.749,00 |
| 09.05.2024 | 319,01 | 320,87 | 317,35 | 320,45 | 0,45% | 946.806,00 |
| 08.05.2024 | 318,01 | 319,95 | 317,47 | 319,00 | 0,08% | 929.436,00 |
| 07.05.2024 | 315,33 | 319,83 | 314,58 | 318,75 | 1,19% | 1.776.441,00 |
| 06.05.2024 | 313,64 | 315,49 | 311,66 | 314,99 | 1,19% | 1.529.407,00 |
| 03.05.2024 | 315,45 | 315,57 | 310,95 | 311,30 | 2,25% | 2.027.799,00 |
| 02.05.2024 | 304,65 | 306,25 | 300,64 | 304,46 | 0,37% | 1.520.861,00 |
| 01.05.2024 | 301,19 | 307,74 | 298,37 | 303,34 | 1,24% | 1.953.423,00 |
| 30.04.2024 | 305,32 | 305,32 | 299,11 | 299,61 | -2,12% | 1.770.597,00 |
| 29.04.2024 | 307,51 | 309,77 | 304,91 | 306,09 | -0,12% | 1.645.191,00 |
| 26.04.2024 | 306,19 | 309,91 | 305,90 | 306,45 | 0,54% | 1.820.261,00 |
| 25.04.2024 | 303,27 | 307,54 | 299,82 | 304,81 | 0,36% | 1.767.903,00 |
| 24.04.2024 | 301,81 | 304,19 | 300,36 | 303,73 | 0,45% | 2.187.001,00 |
| 23.04.2024 | 297,83 | 304,67 | 294,55 | 302,36 | -2,23% | 4.190.804,00 |
| 22.04.2024 | 306,13 | 311,99 | 304,92 | 309,26 | 1,08% | 1.604.310,00 |
| 19.04.2024 | 310,84 | 311,15 | 305,37 | 305,96 | -1,11% | 1.563.345,00 |
| 18.04.2024 | 311,48 | 313,24 | 307,66 | 309,38 | -0,25% | 1.122.930,00 |
| 17.04.2024 | 310,79 | 311,40 | 307,84 | 310,16 | 0,58% | 1.522.636,00 |
| 16.04.2024 | 310,58 | 311,91 | 306,93 | 308,38 | -1,78% | 1.438.573,00 |
| 15.04.2024 | 322,05 | 322,05 | 313,42 | 313,97 | -1,34% | 1.745.225,00 |
| 12.04.2024 | 317,60 | 319,25 | 315,05 | 318,25 | -0,52% | 1.280.164,00 |
| 11.04.2024 | 322,49 | 322,49 | 319,29 | 319,92 | -0,39% | 1.312.708,00 |
| 10.04.2024 | 327,40 | 329,03 | 321,01 | 321,16 | -4,00% | 1.563.049,00 |
| 09.04.2024 | 336,65 | 336,88 | 327,32 | 334,55 | 0,68% | 781.904,00 |
| 08.04.2024 | 332,48 | 333,54 | 330,94 | 332,30 | 0,14% | 1.047.613,00 |
| 05.04.2024 | 331,07 | 332,52 | 329,37 | 331,85 | 0,60% | 870.262,00 |
| 04.04.2024 | 337,64 | 340,00 | 328,66 | 329,86 | -1,33% | 1.316.251,00 |
| 03.04.2024 | 333,50 | 335,50 | 332,17 | 334,29 | 0,10% | 1.094.386,00 |
| 02.04.2024 | 334,83 | 335,00 | 331,60 | 333,96 | -1,24% | 1.607.595,00 |
| 01.04.2024 | 346,44 | 346,47 | 337,81 | 338,16 | -2,64% | 986.176,00 |
| 28.03.2024 | 346,58 | 348,37 | 344,63 | 347,33 | 0,13% | 995.098,00 |
| 27.03.2024 | 345,00 | 347,04 | 344,07 | 346,89 | 1,43% | 958.454,00 |
| 26.03.2024 | 342,23 | 344,47 | 341,79 | 342,00 | 0,00% | 1.127.187,00 |
| 25.03.2024 | 341,28 | 342,52 | 340,13 | 342,00 | -0,25% | 1.168.523,00 |
| 22.03.2024 | 347,00 | 347,00 | 342,66 | 342,87 | -1,26% | 889.290,00 |
| 21.03.2024 | 343,02 | 347,62 | 340,01 | 347,23 | 1,81% | 1.324.014,00 |
| 20.03.2024 | 337,78 | 342,85 | 336,13 | 341,05 | 1,33% | 1.214.687,00 |
| 19.03.2024 | 336,35 | 337,37 | 334,83 | 336,58 | 0,39% | 851.821,00 |
| 18.03.2024 | 337,80 | 338,34 | 334,70 | 335,27 | 0,18% | 1.075.522,00 |
| 15.03.2024 | 331,43 | 337,95 | 330,82 | 334,66 | -0,08% | 1.623.785,00 |
| 14.03.2024 | 336,53 | 338,73 | 332,39 | 334,92 | -0,56% | 1.410.116,00 |
| 13.03.2024 | 341,71 | 342,00 | 333,59 | 336,81 | -1,72% | 1.835.167,00 |
| 12.03.2024 | 340,62 | 343,29 | 339,14 | 342,70 | 0,68% | 1.278.427,00 |
| 11.03.2024 | 340,29 | 340,64 | 335,92 | 340,39 | -0,09% | 979.049,00 |
| 08.03.2024 | 346,06 | 347,71 | 340,07 | 340,69 | -1,15% | 1.297.538,00 |
| 07.03.2024 | 344,00 | 346,14 | 340,00 | 344,66 | 2,43% | 1.496.331,00 |
| 06.03.2024 | 336,28 | 337,44 | 334,21 | 336,49 | 0,96% | 1.096.876,00 |
| 05.03.2024 | 335,66 | 339,50 | 332,25 | 333,28 | -1,13% | 1.194.111,00 |