291,025€
-0,57%
Echtzeit-Aktienkurs Sherwin-Williams Company (The)
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 291,55 | 294,90 | 291,05 | 292,45 | -0,09% | 263,00 |
| 30.09.2025 | 292,30 | 292,70 | 292,30 | 292,70 | 0,36% | 40,00 |
| 29.09.2025 | 291,50 | 294,25 | 291,50 | 291,65 | -0,12% | 60,00 |
| 26.09.2025 | 290,05 | 292,75 | 290,05 | 292,00 | 0,62% | 179,00 |
| 25.09.2025 | 290,80 | 290,80 | 290,20 | 290,20 | -1,68% | 40,00 |
| 24.09.2025 | 290,85 | 295,15 | 290,85 | 295,15 | 0,96% | 50,00 |
| 23.09.2025 | 292,35 | 292,35 | 292,35 | 292,35 | -0,76% | - |
| 22.09.2025 | 294,25 | 294,60 | 294,25 | 294,60 | -1,49% | 68,00 |
| 19.09.2025 | 295,80 | 299,05 | 295,80 | 299,05 | -0,33% | 408,00 |
| 18.09.2025 | 296,75 | 300,05 | 296,75 | 300,05 | 1,03% | 132,00 |
| 17.09.2025 | 297,00 | 298,60 | 297,00 | 297,00 | -1,05% | 115,00 |
| 16.09.2025 | 302,30 | 302,30 | 300,15 | 300,15 | -1,12% | 58,00 |
| 15.09.2025 | 306,20 | 308,55 | 303,55 | 303,55 | -2,61% | 150,00 |
| 12.09.2025 | 312,70 | 312,70 | 311,50 | 311,70 | 2,57% | 112,00 |
| 11.09.2025 | 304,35 | 304,85 | 303,90 | 303,90 | -0,52% | 189,00 |
| 10.09.2025 | 307,55 | 310,35 | 305,50 | 305,50 | -1,13% | 11,00 |
| 09.09.2025 | 317,30 | 317,30 | 309,00 | 309,00 | -2,37% | 7,00 |
| 08.09.2025 | 316,50 | 316,50 | 316,50 | 316,50 | -0,71% | - |
| 05.09.2025 | 312,25 | 319,20 | 312,25 | 318,75 | 2,82% | 293,00 |
| 04.09.2025 | 310,00 | 310,00 | 310,00 | 310,00 | 0,19% | - |
| 03.09.2025 | 308,70 | 312,70 | 308,70 | 309,40 | -0,31% | 125,00 |
| 02.09.2025 | 312,00 | 312,80 | 310,35 | 310,35 | 0,42% | 54,00 |
| 01.09.2025 | 310,00 | 310,70 | 309,05 | 309,05 | -1,29% | 210,00 |
| 29.08.2025 | 312,45 | 315,60 | 312,45 | 313,10 | -0,25% | 408,00 |
| 28.08.2025 | 313,70 | 314,10 | 313,70 | 313,90 | -1,27% | 169,00 |
| 27.08.2025 | 314,05 | 317,95 | 314,05 | 317,95 | 0,68% | 218,00 |
| 26.08.2025 | 313,70 | 315,80 | 313,70 | 315,80 | -0,43% | 50,00 |
| 25.08.2025 | 317,15 | 317,15 | 317,15 | 317,15 | -0,77% | - |
| 22.08.2025 | 312,35 | 319,60 | 311,55 | 319,60 | 2,11% | 250,00 |
| 21.08.2025 | 313,70 | 313,70 | 313,00 | 313,00 | -0,29% | 20,00 |
| 20.08.2025 | 313,90 | 313,90 | 313,90 | 313,90 | 2,67% | - |
| 19.08.2025 | 305,75 | 305,75 | 305,75 | 305,75 | -1,47% | - |
| 18.08.2025 | 310,30 | 310,30 | 310,30 | 310,30 | -0,32% | - |
| 15.08.2025 | 311,75 | 311,75 | 311,30 | 311,30 | -2,14% | 44,00 |
| 14.08.2025 | 313,45 | 318,10 | 313,45 | 318,10 | 2,38% | 160,00 |
| 13.08.2025 | 304,85 | 310,70 | 304,15 | 310,70 | 0,99% | 780,00 |
| 12.08.2025 | 304,15 | 307,65 | 304,15 | 307,65 | 2,28% | 46,00 |
| 11.08.2025 | 300,80 | 300,80 | 300,80 | 300,80 | 0,48% | - |
| 08.08.2025 | 299,35 | 299,35 | 299,35 | 299,35 | -0,96% | - |
| 07.08.2025 | 299,45 | 306,25 | 299,45 | 302,25 | 0,05% | 250,00 |
| 06.08.2025 | 303,20 | 303,20 | 302,10 | 302,10 | -0,21% | 130,00 |
| 05.08.2025 | 300,70 | 302,75 | 300,70 | 302,75 | 2,31% | 1.110,00 |
| 04.08.2025 | 295,90 | 295,90 | 295,90 | 295,90 | 3,03% | - |
| 01.08.2025 | 287,60 | 290,15 | 286,30 | 287,20 | -1,05% | 384,00 |
| 31.07.2025 | 290,70 | 291,25 | 290,25 | 290,25 | -1,07% | 150,00 |
| 30.07.2025 | 290,80 | 293,40 | 290,35 | 293,40 | -0,46% | 200,00 |
| 29.07.2025 | 289,30 | 294,75 | 289,30 | 294,75 | 2,04% | 450,00 |
| 28.07.2025 | 289,10 | 289,80 | 288,85 | 288,85 | -1,01% | 165,00 |
| 25.07.2025 | 288,45 | 291,80 | 288,45 | 291,80 | -0,36% | 129,00 |
| 24.07.2025 | 289,95 | 292,85 | 289,95 | 292,85 | -0,07% | 120,00 |
| 23.07.2025 | 289,00 | 293,05 | 289,00 | 293,05 | 3,64% | 232,00 |
| 22.07.2025 | 290,95 | 290,95 | 281,55 | 282,75 | -3,51% | 106,00 |
| 21.07.2025 | 291,05 | 293,05 | 291,05 | 293,05 | 0,48% | 125,00 |
| 18.07.2025 | 291,65 | 291,65 | 291,65 | 291,65 | -1,10% | 8,00 |
| 17.07.2025 | 291,25 | 294,90 | 291,25 | 294,90 | -0,47% | 305,00 |
| 16.07.2025 | 290,20 | 296,30 | 290,20 | 296,30 | 0,39% | 260,00 |
| 15.07.2025 | 293,40 | 297,45 | 293,40 | 295,15 | -0,35% | 323,00 |
| 14.07.2025 | 294,80 | 297,25 | 294,80 | 296,20 | -0,60% | 300,00 |
| 11.07.2025 | 299,95 | 302,35 | 298,00 | 298,00 | -1,80% | 18,00 |
| 10.07.2025 | 297,95 | 303,45 | 297,95 | 303,45 | 2,12% | 33,00 |
| 09.07.2025 | 293,80 | 297,70 | 293,80 | 297,15 | 0,24% | 441,00 |
| 08.07.2025 | 293,50 | 296,45 | 293,50 | 296,45 | -1,79% | 107,00 |
| 07.07.2025 | 298,90 | 301,85 | 298,90 | 301,85 | 0,45% | 185,00 |
| 04.07.2025 | 298,95 | 300,50 | 298,95 | 300,50 | -0,03% | 45,00 |
| 03.07.2025 | 297,50 | 300,60 | 297,50 | 300,60 | 0,12% | 65,00 |
| 02.07.2025 | 300,65 | 300,65 | 300,15 | 300,25 | 2,58% | 480,00 |
| 01.07.2025 | 289,40 | 292,70 | 289,40 | 292,70 | 0,22% | 382,00 |
| 30.06.2025 | 294,25 | 295,05 | 292,05 | 292,05 | -0,65% | 123,00 |
| 27.06.2025 | 291,30 | 293,95 | 290,70 | 293,95 | 0,81% | 51,00 |
| 26.06.2025 | 293,15 | 295,00 | 291,60 | 291,60 | -1,10% | 217,00 |
| 25.06.2025 | 296,50 | 296,60 | 294,85 | 294,85 | -0,24% | 252,00 |
| 24.06.2025 | 295,65 | 296,20 | 295,55 | 295,55 | 1,67% | 85,00 |
| 23.06.2025 | 290,80 | 292,10 | 290,70 | 290,70 | 0,22% | 276,00 |
| 20.06.2025 | 286,20 | 290,05 | 286,20 | 290,05 | 1,10% | 98,00 |
| 19.06.2025 | 287,55 | 287,55 | 286,90 | 286,90 | -0,52% | 16,00 |
| 18.06.2025 | 286,50 | 288,40 | 286,50 | 288,40 | -0,14% | 45,00 |
| 17.06.2025 | 288,80 | 288,80 | 288,80 | 288,80 | -0,41% | - |
| 16.06.2025 | 290,00 | 290,00 | 290,00 | 290,00 | -5,15% | - |
| 13.06.2025 | 305,40 | 305,75 | 305,40 | 305,75 | -0,60% | 20,00 |
| 12.06.2025 | 307,95 | 307,95 | 307,60 | 307,60 | -2,02% | 60,00 |
| 11.06.2025 | 313,95 | 313,95 | 313,95 | 313,95 | 0,40% | - |
| 10.06.2025 | 312,70 | 312,70 | 312,70 | 312,70 | -0,16% | - |
| 09.06.2025 | 311,35 | 313,20 | 311,35 | 313,20 | -0,70% | 20,00 |
| 06.06.2025 | 312,10 | 317,10 | 312,10 | 315,40 | -0,21% | 148,00 |
| 05.06.2025 | 316,05 | 316,05 | 316,05 | 316,05 | 1,07% | - |
| 04.06.2025 | 313,35 | 313,35 | 312,70 | 312,70 | 1,16% | 220,00 |
| 03.06.2025 | 309,10 | 309,10 | 309,10 | 309,10 | -0,10% | - |
| 02.06.2025 | 312,75 | 314,80 | 309,40 | 309,40 | -1,65% | 179,00 |
| 30.05.2025 | 312,80 | 314,60 | 312,80 | 314,60 | -0,46% | 45,00 |
| 29.05.2025 | 316,05 | 316,05 | 316,05 | 316,05 | -0,43% | - |
| 28.05.2025 | 316,00 | 318,85 | 316,00 | 317,40 | 0,59% | 24,00 |
| 27.05.2025 | 309,60 | 315,55 | 309,60 | 315,55 | 1,79% | 39,00 |
| 26.05.2025 | 308,85 | 310,00 | 308,85 | 310,00 | 0,19% | 152,00 |
| 23.05.2025 | 310,00 | 312,80 | 309,40 | 309,40 | -0,72% | 130,00 |
| 22.05.2025 | 310,85 | 314,50 | 310,85 | 311,65 | -0,53% | 325,00 |
| 21.05.2025 | 314,35 | 314,85 | 312,85 | 313,30 | -1,93% | 675,00 |
| 20.05.2025 | 319,45 | 319,45 | 319,45 | 319,45 | -0,23% | - |
| 19.05.2025 | 321,85 | 321,85 | 320,20 | 320,20 | 0,13% | 70,00 |
| 16.05.2025 | 319,80 | 319,80 | 319,80 | 319,80 | 1,56% | - |
| 15.05.2025 | 311,85 | 314,90 | 311,85 | 314,90 | -1,01% | 52,00 |