285,775€
-2,96%
Echtzeit-Aktienkurs Sherwin-Williams Co.
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 288,80 | 291,80 | 285,95 | 285,95 | -2,90% | 374,00 |
| 13.11.2025 | 295,10 | 298,40 | 294,50 | 294,50 | -2,18% | 326,00 |
| 12.11.2025 | 297,45 | 301,05 | 297,45 | 301,05 | 1,86% | 60,00 |
| 11.11.2025 | 294,75 | 299,60 | 293,15 | 295,55 | -0,15% | 179,00 |
| 10.11.2025 | 296,25 | 297,85 | 293,10 | 296,00 | 1,02% | 454,00 |
| 07.11.2025 | 289,00 | 293,00 | 286,05 | 293,00 | 0,93% | 198,00 |
| 06.11.2025 | 290,10 | 290,30 | 289,30 | 290,30 | -0,58% | 182,00 |
| 05.11.2025 | 297,40 | 301,35 | 292,00 | 292,00 | -2,01% | 48,00 |
| 04.11.2025 | 297,95 | 300,50 | 296,05 | 298,00 | 0,56% | 149,00 |
| 03.11.2025 | 300,55 | 303,15 | 295,95 | 296,35 | -1,28% | 201,00 |
| 31.10.2025 | 299,30 | 300,20 | 298,65 | 300,20 | 0,10% | 362,00 |
| 30.10.2025 | 296,90 | 305,10 | 296,90 | 299,90 | 0,54% | 152,00 |
| 29.10.2025 | 304,05 | 305,20 | 298,30 | 298,30 | -1,65% | 221,00 |
| 28.10.2025 | 288,95 | 315,00 | 288,40 | 303,30 | 4,28% | 960,00 |
| 27.10.2025 | 287,75 | 291,50 | 286,65 | 290,85 | 0,62% | 191,00 |
| 24.10.2025 | 286,95 | 289,05 | 286,95 | 289,05 | 1,55% | 75,00 |
| 23.10.2025 | 288,90 | 289,00 | 284,30 | 284,65 | -1,52% | 185,00 |
| 22.10.2025 | 290,55 | 293,45 | 289,00 | 289,05 | -0,69% | 151,00 |
| 21.10.2025 | 283,00 | 293,45 | 283,00 | 291,05 | 1,94% | 370,00 |
| 20.10.2025 | 285,60 | 286,00 | 282,55 | 285,50 | 0,74% | 53,00 |
| 17.10.2025 | 283,30 | 286,30 | 280,05 | 283,40 | 0,14% | 331,00 |
| 16.10.2025 | 285,15 | 287,25 | 283,00 | 283,00 | -0,95% | 139,00 |
| 15.10.2025 | 290,45 | 290,90 | 285,70 | 285,70 | -0,83% | 144,00 |
| 14.10.2025 | 285,05 | 288,10 | 285,05 | 288,10 | 0,65% | 108,00 |
| 13.10.2025 | 288,55 | 291,20 | 286,25 | 286,25 | -0,59% | 243,00 |
| 10.10.2025 | 286,70 | 291,40 | 286,60 | 287,95 | 0,23% | 73,00 |
| 09.10.2025 | 289,05 | 292,00 | 286,10 | 287,30 | -0,76% | 99,00 |
| 08.10.2025 | 289,00 | 292,35 | 289,00 | 289,50 | 0,42% | 373,00 |
| 07.10.2025 | 286,05 | 290,70 | 286,05 | 288,30 | 0,14% | 92,00 |
| 06.10.2025 | 295,05 | 298,90 | 287,30 | 287,90 | -2,75% | 292,00 |
| 03.10.2025 | 292,55 | 296,05 | 292,55 | 296,05 | 1,42% | 66,00 |
| 02.10.2025 | 291,55 | 294,50 | 290,70 | 291,90 | 0,46% | 384,00 |
| 01.10.2025 | 293,75 | 294,75 | 290,55 | 290,55 | -1,64% | 38,00 |
| 30.09.2025 | 292,75 | 295,40 | 292,70 | 295,40 | 0,94% | 112,00 |
| 29.09.2025 | 292,05 | 294,80 | 291,15 | 292,65 | 0,31% | 76,00 |
| 26.09.2025 | 291,95 | 293,85 | 291,75 | 291,75 | -0,10% | 5,00 |
| 25.09.2025 | 293,30 | 294,20 | 291,50 | 292,05 | -0,68% | 197,00 |
| 24.09.2025 | 291,10 | 295,20 | 291,10 | 294,05 | -0,17% | 124,00 |
| 23.09.2025 | 292,25 | 295,65 | 292,25 | 294,55 | 0,19% | 103,00 |
| 22.09.2025 | 294,35 | 296,20 | 292,75 | 294,00 | -0,78% | 59,00 |
| 19.09.2025 | 298,80 | 298,80 | 295,95 | 296,30 | -0,77% | 327,00 |
| 18.09.2025 | 299,10 | 302,30 | 295,75 | 298,60 | 0,12% | 189,00 |
| 17.09.2025 | 299,70 | 300,35 | 297,05 | 298,25 | -0,47% | 104,00 |
| 16.09.2025 | 299,00 | 300,00 | 298,55 | 299,65 | -1,91% | 71,00 |
| 15.09.2025 | 309,25 | 309,25 | 305,50 | 305,50 | -0,65% | 67,00 |
| 12.09.2025 | 312,80 | 315,95 | 307,50 | 307,50 | -1,68% | 187,00 |
| 11.09.2025 | 307,95 | 312,75 | 304,20 | 312,75 | 2,27% | 267,00 |
| 10.09.2025 | 310,35 | 310,35 | 304,00 | 305,80 | -0,18% | 1.625,00 |
| 09.09.2025 | 318,10 | 318,10 | 306,35 | 306,35 | -3,54% | 255,00 |
| 08.09.2025 | 319,50 | 320,65 | 316,15 | 317,60 | -0,56% | 149,00 |
| 05.09.2025 | 315,05 | 319,40 | 312,80 | 319,40 | 1,62% | 52,00 |
| 04.09.2025 | 313,20 | 314,30 | 310,10 | 314,30 | 0,66% | 34,00 |
| 03.09.2025 | 310,55 | 312,25 | 308,35 | 312,25 | 0,60% | 13,00 |
| 02.09.2025 | 310,25 | 313,30 | 309,55 | 310,40 | -1,00% | 115,00 |
| 01.09.2025 | 313,60 | 313,60 | 309,60 | 313,55 | 0,42% | 62,00 |
| 29.08.2025 | 311,55 | 315,40 | 311,55 | 312,25 | -0,21% | 84,00 |
| 28.08.2025 | 318,10 | 318,10 | 311,80 | 312,90 | -0,75% | 62,00 |
| 27.08.2025 | 317,85 | 317,85 | 315,25 | 315,25 | -0,05% | 38,00 |
| 26.08.2025 | 315,35 | 316,95 | 312,95 | 315,40 | -0,22% | 136,00 |
| 25.08.2025 | 320,00 | 321,00 | 313,55 | 316,10 | -1,39% | 155,00 |
| 22.08.2025 | 312,75 | 324,20 | 312,75 | 320,55 | 2,84% | 109,00 |
| 21.08.2025 | 313,35 | 316,35 | 311,70 | 311,70 | -1,06% | 43,00 |
| 20.08.2025 | 316,85 | 317,15 | 313,80 | 315,05 | 0,03% | 53,00 |
| 19.08.2025 | 308,35 | 315,35 | 308,35 | 314,95 | 1,60% | 14,00 |
| 18.08.2025 | 310,15 | 313,70 | 309,00 | 310,00 | -0,29% | 155,00 |
| 15.08.2025 | 315,15 | 315,15 | 310,70 | 310,90 | -0,99% | 48,00 |
| 14.08.2025 | 317,50 | 318,10 | 313,75 | 314,00 | 1,01% | 127,00 |
| 13.08.2025 | 308,05 | 310,85 | 305,00 | 310,85 | 1,97% | 185,00 |
| 12.08.2025 | 307,35 | 307,35 | 303,95 | 304,85 | 0,02% | 31,00 |
| 11.08.2025 | 303,60 | 306,55 | 303,60 | 304,80 | 1,16% | 106,00 |
| 08.08.2025 | 302,45 | 302,45 | 299,50 | 301,30 | 0,20% | 305,00 |
| 07.08.2025 | 299,10 | 304,00 | 299,10 | 300,70 | -0,68% | 86,00 |
| 06.08.2025 | 306,80 | 306,80 | 300,70 | 302,75 | 0,25% | 64,00 |
| 05.08.2025 | 300,15 | 302,00 | 300,15 | 302,00 | 1,62% | 39,00 |
| 04.08.2025 | 298,80 | 300,35 | 296,30 | 297,20 | 0,02% | 120,00 |
| 01.08.2025 | 288,80 | 297,15 | 285,80 | 297,15 | 2,06% | 29,00 |
| 31.07.2025 | 292,55 | 292,55 | 289,50 | 291,15 | -0,56% | 171,00 |
| 30.07.2025 | 290,95 | 292,80 | 289,75 | 292,80 | 1,21% | 94,00 |
| 29.07.2025 | 289,70 | 295,30 | 289,30 | 289,30 | -0,24% | 160,00 |
| 28.07.2025 | 290,80 | 293,40 | 288,95 | 290,00 | 0,38% | 134,00 |
| 25.07.2025 | 291,85 | 292,40 | 288,90 | 288,90 | -0,03% | 107,00 |
| 24.07.2025 | 289,05 | 293,65 | 289,00 | 289,00 | -1,04% | 162,00 |
| 23.07.2025 | 289,40 | 295,00 | 289,20 | 292,05 | 3,07% | 323,00 |
| 22.07.2025 | 290,55 | 293,40 | 277,95 | 283,35 | -3,36% | 400,00 |
| 21.07.2025 | 293,95 | 294,25 | 290,80 | 293,20 | 1,02% | 120,00 |
| 18.07.2025 | 293,90 | 293,90 | 290,00 | 290,25 | -0,89% | 155,00 |
| 17.07.2025 | 292,45 | 292,85 | 291,50 | 292,85 | 0,17% | 139,00 |
| 16.07.2025 | 289,70 | 296,35 | 289,70 | 292,35 | -0,51% | 318,00 |
| 15.07.2025 | 296,45 | 296,50 | 293,00 | 293,85 | 0,03% | 124,00 |
| 14.07.2025 | 296,25 | 296,25 | 293,55 | 293,75 | -0,78% | 6,00 |
| 11.07.2025 | 299,00 | 299,00 | 294,80 | 296,05 | -2,23% | 28,00 |
| 10.07.2025 | 300,50 | 303,95 | 297,60 | 302,80 | 1,44% | 86,00 |
| 09.07.2025 | 293,70 | 298,50 | 293,70 | 298,50 | 0,57% | 105,00 |
| 08.07.2025 | 293,05 | 296,80 | 292,70 | 296,80 | -0,20% | 49,00 |
| 07.07.2025 | 299,85 | 301,95 | 297,40 | 297,40 | -0,73% | 99,00 |
| 04.07.2025 | 299,95 | 299,95 | 299,60 | 299,60 | -0,17% | 32,00 |
| 03.07.2025 | 300,45 | 302,05 | 300,00 | 300,10 | 0,13% | 69,00 |
| 02.07.2025 | 303,30 | 303,60 | 299,60 | 299,70 | -1,40% | 79,00 |
| 01.07.2025 | 292,60 | 303,95 | 289,05 | 303,95 | 4,49% | 137,00 |
| 30.06.2025 | 297,70 | 298,25 | 290,90 | 290,90 | -1,39% | 64,00 |