279,850€
1,12%
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 | 280,05 | 280,05 | 280,05 | 280,05 | 1,19% | 24,00 |
| 12.03.2026 | 276,40 | 284,85 | 276,40 | 276,75 | -1,05% | 41,00 |
| 11.03.2026 | 283,05 | 285,75 | 279,10 | 279,70 | -2,95% | 66,00 |
| 10.03.2026 | 288,05 | 288,20 | 286,65 | 288,20 | 0,09% | 259,00 |
| 09.03.2026 | 265,00 | 287,95 | 265,00 | 287,95 | 1,32% | 81,00 |
| 06.03.2026 | 288,05 | 290,70 | 281,50 | 284,20 | -2,10% | 123,00 |
| 05.03.2026 | 299,65 | 299,65 | 290,30 | 290,30 | -2,65% | 41,00 |
| 04.03.2026 | 298,05 | 300,85 | 295,80 | 298,20 | -0,68% | 60,00 |
| 03.03.2026 | 300,95 | 303,75 | 292,05 | 300,25 | -0,28% | 422,00 |
| 02.03.2026 | 304,95 | 304,95 | 297,00 | 301,10 | -1,47% | 351,00 |
| 27.02.2026 | 302,75 | 305,60 | 302,75 | 305,60 | 0,20% | 39,00 |
| 26.02.2026 | 301,00 | 305,00 | 301,00 | 305,00 | 0,68% | 56,00 |
| 25.02.2026 | 310,85 | 312,00 | 302,00 | 302,95 | -2,59% | 93,00 |
| 24.02.2026 | 307,90 | 311,00 | 307,90 | 311,00 | 0,48% | 33,00 |
| 23.02.2026 | 301,75 | 309,50 | 301,75 | 309,50 | 1,31% | 542,00 |
| 20.02.2026 | 303,00 | 307,80 | 302,65 | 305,50 | 0,08% | 68,00 |
| 19.02.2026 | 308,95 | 309,10 | 305,25 | 305,25 | -1,83% | 3.705,00 |
| 18.02.2026 | 313,15 | 313,15 | 309,35 | 310,95 | 0,34% | 112,00 |
| 17.02.2026 | 313,25 | 313,25 | 308,90 | 309,90 | -0,99% | 59,00 |
| 16.02.2026 | 313,55 | 313,55 | 310,55 | 313,00 | -0,52% | 10,00 |
| 13.02.2026 | 312,25 | 316,15 | 311,75 | 314,65 | 0,25% | 108,00 |
| 12.02.2026 | 310,95 | 313,85 | 308,20 | 313,85 | 2,15% | 199,00 |
| 11.02.2026 | 305,20 | 308,00 | 303,90 | 307,25 | 2,28% | 222,00 |
| 10.02.2026 | 304,35 | 304,35 | 300,40 | 300,40 | -0,56% | 191,00 |
| 09.02.2026 | 307,50 | 307,50 | 302,10 | 302,10 | -2,55% | 22,00 |
| 06.02.2026 | 305,05 | 310,00 | 305,05 | 310,00 | 0,93% | 127,00 |
| 05.02.2026 | 314,25 | 314,25 | 306,45 | 307,15 | -1,49% | 118,00 |
| 04.02.2026 | 306,30 | 311,80 | 303,05 | 311,80 | 3,55% | 413,00 |
| 03.02.2026 | 300,40 | 307,95 | 300,10 | 301,10 | -1,15% | 552,00 |
| 02.02.2026 | 290,00 | 306,55 | 290,00 | 304,60 | 2,04% | 107,00 |
| 30.01.2026 | 296,75 | 298,50 | 294,95 | 298,50 | 0,69% | 170,00 |
| 29.01.2026 | 290,80 | 296,45 | 282,00 | 296,45 | 1,23% | 262,00 |
| 28.01.2026 | 290,95 | 292,85 | 290,00 | 292,85 | 1,37% | 99,00 |
| 27.01.2026 | 294,75 | 294,75 | 288,80 | 288,90 | -1,45% | 144,00 |
| 26.01.2026 | 292,80 | 293,15 | 292,20 | 293,15 | -0,39% | 53,00 |
| 23.01.2026 | 297,30 | 298,65 | 292,65 | 294,30 | -1,59% | 295,00 |
| 22.01.2026 | 306,80 | 308,15 | 299,05 | 299,05 | -0,32% | 57,00 |
| 21.01.2026 | 295,10 | 300,10 | 291,90 | 300,00 | 0,25% | 66,00 |
| 20.01.2026 | 300,05 | 302,20 | 299,15 | 299,25 | -1,35% | 167,00 |
| 19.01.2026 | 303,60 | 306,85 | 303,35 | 303,35 | -1,32% | 43,00 |
| 16.01.2026 | 308,55 | 308,55 | 305,05 | 307,40 | 0,39% | 80,00 |
| 15.01.2026 | 305,95 | 308,20 | 303,20 | 306,20 | -0,20% | 211,00 |
| 14.01.2026 | 303,50 | 306,80 | 303,50 | 306,80 | 0,08% | 68,00 |
| 13.01.2026 | 308,00 | 308,00 | 304,60 | 306,55 | 0,13% | 194,00 |
| 12.01.2026 | 302,55 | 306,15 | 298,05 | 306,15 | 2,75% | 237,00 |
| 09.01.2026 | 292,15 | 300,10 | 291,50 | 297,95 | 2,00% | 95,00 |
| 08.01.2026 | 281,85 | 294,00 | 281,20 | 292,10 | 2,85% | 218,00 |
| 07.01.2026 | 289,60 | 297,30 | 284,00 | 284,00 | -1,61% | 310,00 |
| 06.01.2026 | 281,55 | 288,65 | 281,55 | 288,65 | 2,94% | 46,00 |
| 05.01.2026 | 282,00 | 284,15 | 277,45 | 280,40 | 1,10% | 250,00 |
| 02.01.2026 | 277,45 | 279,10 | 276,40 | 277,35 | 0,84% | 114,00 |
| 30.12.2025 | 274,90 | 277,45 | 274,90 | 275,05 | -0,33% | 58,00 |
| 29.12.2025 | 275,35 | 278,00 | 274,95 | 275,95 | 0,91% | 454,00 |
| 23.12.2025 | 275,45 | 275,50 | 272,95 | 273,45 | -0,62% | 79,00 |
| 22.12.2025 | 275,60 | 276,55 | 272,65 | 275,15 | 0,77% | 267,00 |
| 19.12.2025 | 276,45 | 279,35 | 273,05 | 273,05 | -3,58% | 395,00 |
| 18.12.2025 | 279,05 | 285,25 | 279,05 | 283,20 | 1,25% | 190,00 |
| 17.12.2025 | 278,80 | 282,65 | 277,45 | 279,70 | 1,03% | 250,00 |
| 16.12.2025 | 277,15 | 280,60 | 276,85 | 276,85 | -0,68% | 235,00 |
| 15.12.2025 | 280,85 | 282,35 | 278,65 | 278,75 | -0,55% | 327,00 |
| 12.12.2025 | 282,60 | 282,60 | 280,30 | 280,30 | 0,59% | 90,00 |
| 11.12.2025 | 276,80 | 280,55 | 276,05 | 278,65 | 0,45% | 261,00 |
| 10.12.2025 | 274,75 | 280,00 | 274,00 | 277,40 | 0,18% | 324,00 |
| 09.12.2025 | 282,40 | 283,35 | 276,90 | 276,90 | -1,69% | 323,00 |
| 08.12.2025 | 284,25 | 287,65 | 281,40 | 281,65 | -2,03% | 76,00 |
| 05.12.2025 | 286,35 | 289,10 | 285,15 | 287,50 | -0,07% | 363,00 |
| 04.12.2025 | 292,40 | 292,40 | 287,70 | 287,70 | -1,10% | 89,00 |
| 03.12.2025 | 288,75 | 293,45 | 287,45 | 290,90 | 0,15% | 255,00 |
| 02.12.2025 | 292,45 | 293,30 | 289,80 | 290,45 | -2,19% | 424,00 |
| 01.12.2025 | 295,80 | 296,95 | 293,70 | 296,95 | 0,30% | 53,00 |
| 28.11.2025 | 296,40 | 296,90 | 293,70 | 296,05 | 0,85% | 265,00 |
| 27.11.2025 | 297,85 | 297,85 | 290,65 | 293,55 | -0,94% | 199,00 |
| 26.11.2025 | 294,60 | 297,05 | 294,60 | 296,35 | 0,37% | 95,00 |
| 25.11.2025 | 291,65 | 295,25 | 291,15 | 295,25 | 0,85% | 436,00 |
| 24.11.2025 | 294,55 | 294,60 | 289,25 | 292,75 | -0,56% | 49,00 |
| 21.11.2025 | 285,20 | 296,45 | 283,90 | 294,40 | 3,15% | 378,00 |
| 20.11.2025 | 287,50 | 290,80 | 285,40 | 285,40 | 1,48% | 138,00 |
| 19.11.2025 | 278,35 | 281,65 | 278,35 | 281,25 | 0,20% | 86,00 |
| 18.11.2025 | 282,30 | 282,30 | 278,10 | 280,70 | -1,46% | 113,00 |
| 17.11.2025 | 288,05 | 288,90 | 284,85 | 284,85 | -0,38% | 266,00 |
| 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 |