314,800€
-1,01%
Echtzeit-Aktienkurs Sherwin-Williams Co.
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 319,00 | 322,90 | 315,00 | 315,00 | -0,94% | 43,00 |
| 05.08.2026 | 316,00 | 318,00 | 312,40 | 318,00 | 1,83% | 121,00 |
| 04.08.2026 | 306,60 | 313,00 | 306,60 | 312,30 | 2,63% | 70,00 |
| 03.08.2026 | 298,80 | 306,70 | 297,30 | 304,30 | 2,73% | 80,00 |
| 31.07.2026 | 299,80 | 299,80 | 296,20 | 296,20 | -0,70% | 100,00 |
| 30.07.2026 | 302,00 | 302,00 | 296,50 | 298,30 | -1,58% | 143,00 |
| 29.07.2026 | 309,50 | 313,00 | 298,90 | 303,10 | -2,73% | 67,00 |
| 28.07.2026 | 289,70 | 312,10 | 289,70 | 311,60 | 8,80% | 139,00 |
| 27.07.2026 | 279,10 | 286,90 | 279,10 | 286,40 | 2,40% | 61,00 |
| 24.07.2026 | 274,90 | 279,70 | 272,70 | 279,70 | 2,42% | 14,00 |
| 23.07.2026 | 280,30 | 280,30 | 272,90 | 273,10 | -2,78% | 71,00 |
| 22.07.2026 | 277,60 | 280,90 | 277,60 | 280,90 | 0,18% | 20,00 |
| 21.07.2026 | 282,90 | 282,90 | 280,00 | 280,40 | -1,99% | 64,00 |
| 20.07.2026 | 290,00 | 290,00 | 286,10 | 286,10 | -2,32% | 76,00 |
| 17.07.2026 | 291,50 | 297,80 | 291,50 | 292,90 | 0,38% | 29,00 |
| 16.07.2026 | 291,80 | 291,80 | 291,80 | 291,80 | 0,00% | 23,00 |
| 15.07.2026 | 288,70 | 291,80 | 288,70 | 291,80 | 1,67% | 694,00 |
| 14.07.2026 | 292,00 | 293,00 | 286,90 | 287,00 | -0,45% | 176,00 |
| 13.07.2026 | 294,00 | 294,00 | 288,30 | 288,30 | -1,60% | 79,00 |
| 10.07.2026 | 288,70 | 293,90 | 288,70 | 293,00 | 0,62% | 72,00 |
| 09.07.2026 | 288,50 | 292,60 | 288,50 | 291,20 | 0,97% | 64,00 |
| 08.07.2026 | 297,20 | 297,20 | 288,10 | 288,40 | -3,19% | 767,00 |
| 07.07.2026 | 303,90 | 307,50 | 297,90 | 297,90 | -2,55% | 737,00 |
| 06.07.2026 | 306,50 | 308,00 | 302,90 | 305,70 | 0,00% | 173,00 |
| 03.07.2026 | 306,00 | 309,00 | 305,10 | 305,70 | 0,07% | 65,00 |
| 02.07.2026 | 305,40 | 306,00 | 302,70 | 305,50 | -0,49% | 38,00 |
| 01.07.2026 | 302,40 | 307,00 | 301,70 | 307,00 | 1,93% | 156,00 |
| 30.06.2026 | 304,10 | 304,10 | 301,20 | 301,20 | 0,40% | 67,00 |
| 29.06.2026 | 304,20 | 304,90 | 299,70 | 300,00 | -0,79% | 284,00 |
| 26.06.2026 | 300,80 | 302,40 | 300,80 | 302,40 | 1,61% | 7,00 |
| 25.06.2026 | 299,30 | 300,10 | 297,60 | 297,60 | 0,51% | 120,00 |
| 24.06.2026 | 285,10 | 297,00 | 282,60 | 296,10 | 3,53% | 100,00 |
| 23.06.2026 | 276,60 | 286,00 | 274,60 | 286,00 | 2,29% | 136,00 |
| 22.06.2026 | 281,20 | 281,90 | 279,60 | 279,60 | -0,07% | 27,00 |
| 19.06.2026 | 277,90 | 279,80 | 276,90 | 279,80 | -0,46% | 108,00 |
| 18.06.2026 | 271,00 | 281,10 | 271,00 | 281,10 | 3,19% | 96,00 |
| 17.06.2026 | 276,50 | 279,10 | 272,40 | 272,40 | -1,70% | 153,00 |
| 16.06.2026 | 278,30 | 280,00 | 275,00 | 277,10 | 0,36% | 200,00 |
| 15.06.2026 | 279,70 | 280,50 | 276,10 | 276,10 | -0,50% | 55,00 |
| 12.06.2026 | 274,00 | 277,50 | 274,00 | 277,50 | 3,85% | 39,00 |
| 11.06.2026 | 266,10 | 267,90 | 266,10 | 267,20 | 0,41% | 441,00 |
| 10.06.2026 | 269,30 | 269,30 | 265,50 | 266,10 | 0,08% | 74,00 |
| 09.06.2026 | 258,50 | 265,90 | 258,30 | 265,90 | 2,31% | 77,00 |
| 08.06.2026 | 263,00 | 265,70 | 259,90 | 259,90 | -1,03% | 152,00 |
| 05.06.2026 | 261,20 | 264,90 | 261,20 | 262,60 | 2,14% | 51,00 |
| 04.06.2026 | 254,00 | 257,10 | 254,00 | 257,10 | 0,27% | 26,00 |
| 03.06.2026 | 254,10 | 261,20 | 248,00 | 256,40 | 1,50% | 416,00 |
| 02.06.2026 | 251,40 | 253,80 | 250,40 | 252,60 | -0,55% | 27,00 |
| 01.06.2026 | 262,00 | 262,00 | 252,40 | 254,00 | -2,46% | 117,00 |
| 29.05.2026 | 263,50 | 263,50 | 260,40 | 260,40 | -0,61% | 10,00 |
| 28.05.2026 | 266,20 | 266,20 | 260,80 | 262,00 | -2,24% | 92,00 |
| 27.05.2026 | 267,10 | 269,70 | 267,10 | 268,00 | 0,00% | 117,00 |
| 26.05.2026 | 265,90 | 270,00 | 265,70 | 268,00 | 1,13% | 120,00 |
| 25.05.2026 | 269,00 | 269,00 | 264,50 | 265,00 | -0,49% | 258,00 |
| 22.05.2026 | 265,20 | 267,90 | 265,20 | 266,30 | 0,34% | 61,00 |
| 21.05.2026 | 263,30 | 267,30 | 260,30 | 265,40 | 0,34% | 459,00 |
| 20.05.2026 | 258,70 | 264,50 | 255,40 | 264,50 | 3,00% | 803,00 |
| 19.05.2026 | 261,00 | 262,60 | 255,00 | 256,80 | -0,96% | 121,00 |
| 18.05.2026 | 255,90 | 262,70 | 255,90 | 259,30 | -0,19% | 396,00 |
| 15.05.2026 | 265,90 | 266,00 | 259,40 | 259,80 | -1,81% | 328,00 |
| 14.05.2026 | 261,00 | 265,40 | 257,00 | 264,60 | 1,46% | 373,00 |
| 13.05.2026 | 266,90 | 266,90 | 258,40 | 260,80 | -1,55% | 214,00 |
| 12.05.2026 | 264,80 | 267,10 | 264,80 | 264,90 | -1,89% | 38,00 |
| 11.05.2026 | 269,90 | 270,70 | 268,10 | 270,00 | 0,07% | 64,00 |
| 08.05.2026 | 271,60 | 271,80 | 267,50 | 269,80 | -0,26% | 119,00 |
| 07.05.2026 | 277,10 | 277,10 | 270,50 | 270,50 | -1,81% | 28,00 |
| 06.05.2026 | 268,20 | 276,40 | 268,00 | 275,50 | 3,14% | 273,00 |
| 05.05.2026 | 265,50 | 268,30 | 262,00 | 267,10 | 0,45% | 98,00 |
| 04.05.2026 | 272,60 | 272,70 | 265,90 | 265,90 | -2,17% | 536,00 |
| 30.04.2026 | 269,00 | 273,50 | 269,00 | 271,80 | -0,18% | 348,00 |
| 29.04.2026 | 283,40 | 283,40 | 268,60 | 272,30 | -2,02% | 488,00 |
| 28.04.2026 | 289,60 | 291,90 | 277,80 | 277,90 | -3,17% | 92,00 |
| 27.04.2026 | 287,80 | 287,80 | 285,20 | 287,00 | 0,10% | 99,00 |
| 24.04.2026 | 286,90 | 289,90 | 285,40 | 286,70 | -0,69% | 133,00 |
| 23.04.2026 | 286,20 | 289,10 | 285,90 | 288,70 | 0,80% | 235,00 |
| 22.04.2026 | 289,70 | 290,40 | 286,40 | 286,40 | -1,98% | 3,00 |
| 21.04.2026 | 290,30 | 292,20 | 290,30 | 292,20 | 0,07% | 12,00 |
| 20.04.2026 | 293,40 | 293,40 | 290,50 | 292,00 | 1,11% | 79,00 |
| 17.04.2026 | 282,40 | 288,80 | 282,40 | 288,80 | 2,01% | 201,00 |
| 16.04.2026 | 285,60 | 288,40 | 280,00 | 283,10 | 1,94% | 97,00 |
| 15.04.2026 | 284,30 | 284,50 | 277,00 | 277,70 | -1,73% | 110,00 |
| 13.04.2026 | 284,50 | 284,50 | 279,70 | 282,60 | -1,05% | 166,00 |
| 10.04.2026 | 283,00 | 285,70 | 283,00 | 285,60 | 0,14% | 79,00 |
| 09.04.2026 | 288,00 | 288,00 | 284,00 | 285,20 | -1,01% | 75,00 |
| 08.04.2026 | 280,00 | 288,10 | 280,00 | 288,10 | 6,98% | 123,00 |
| 07.04.2026 | 275,50 | 276,20 | 269,30 | 269,30 | -1,98% | 25,00 |
| 02.04.2026 | 280,55 | 280,55 | 274,00 | 274,75 | -2,64% | 33,00 |
| 01.04.2026 | 279,60 | 282,20 | 278,55 | 282,20 | 1,90% | 69,00 |
| 31.03.2026 | 279,30 | 279,35 | 276,95 | 276,95 | -0,32% | 27,00 |
| 30.03.2026 | 273,10 | 280,15 | 273,10 | 277,85 | 0,31% | 142,00 |
| 27.03.2026 | 277,65 | 277,70 | 277,00 | 277,00 | -0,47% | 52,00 |
| 26.03.2026 | 281,05 | 282,60 | 277,75 | 278,30 | 1,92% | 75,00 |
| 25.03.2026 | 272,70 | 273,30 | 272,45 | 273,05 | 0,26% | 77,00 |
| 24.03.2026 | 269,70 | 272,40 | 268,15 | 272,35 | -0,16% | 244,00 |
| 23.03.2026 | 261,60 | 273,10 | 260,25 | 272,80 | 4,24% | 318,00 |
| 20.03.2026 | 267,25 | 267,25 | 261,70 | 261,70 | -2,61% | 63,00 |
| 19.03.2026 | 271,75 | 273,35 | 265,00 | 268,70 | -1,56% | 152,00 |
| 18.03.2026 | 280,55 | 280,55 | 270,10 | 272,95 | -2,12% | 402,00 |
| 17.03.2026 | 281,95 | 281,95 | 277,70 | 278,85 | -0,23% | 256,00 |
| 16.03.2026 | 280,20 | 281,75 | 279,50 | 279,50 | -0,20% | 164,00 |