292,425€
-0,15%
Echtzeit-Aktienkurs Sherwin-Williams Co.
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.06.2025 | 293,40 | 296,10 | 293,40 | 295,00 | 1,17% | 34,00 |
| 26.06.2025 | 292,95 | 293,65 | 291,00 | 291,60 | -1,77% | 118,00 |
| 25.06.2025 | 297,05 | 298,65 | 296,40 | 296,85 | -0,27% | 144,00 |
| 24.06.2025 | 297,05 | 300,95 | 296,50 | 297,65 | 0,37% | 98,00 |
| 23.06.2025 | 290,30 | 296,55 | 288,80 | 296,55 | 2,38% | 230,00 |
| 20.06.2025 | 288,70 | 289,65 | 288,70 | 289,65 | 1,44% | 92,00 |
| 19.06.2025 | 288,60 | 289,05 | 285,55 | 285,55 | -1,52% | 152,00 |
| 18.06.2025 | 289,30 | 289,95 | 288,15 | 289,95 | 0,68% | 40,00 |
| 17.06.2025 | 288,05 | 289,05 | 288,00 | 288,00 | -0,84% | 16,00 |
| 16.06.2025 | 289,75 | 292,95 | 287,70 | 290,45 | -0,19% | 284,00 |
| 13.06.2025 | 303,70 | 308,00 | 291,00 | 291,00 | -5,53% | 325,00 |
| 12.06.2025 | 309,70 | 309,70 | 304,90 | 308,05 | -2,13% | 53,00 |
| 11.06.2025 | 313,75 | 316,75 | 313,15 | 314,75 | 0,27% | 32,00 |
| 10.06.2025 | 311,10 | 313,90 | 311,05 | 313,90 | 0,03% | 146,00 |
| 09.06.2025 | 311,45 | 315,55 | 311,45 | 313,80 | -0,70% | 98,00 |
| 06.06.2025 | 313,10 | 317,60 | 313,10 | 316,00 | 0,78% | 69,00 |
| 05.06.2025 | 319,10 | 319,10 | 313,55 | 313,55 | -1,48% | 25,00 |
| 04.06.2025 | 314,80 | 318,25 | 312,90 | 318,25 | 1,10% | 73,00 |
| 03.06.2025 | 311,45 | 314,80 | 307,95 | 314,80 | 1,83% | 63,00 |
| 02.06.2025 | 313,95 | 315,70 | 309,15 | 309,15 | -1,86% | 68,00 |
| 30.05.2025 | 312,75 | 315,00 | 312,75 | 315,00 | 0,80% | 99,00 |
| 29.05.2025 | 318,00 | 318,00 | 312,50 | 312,50 | -1,09% | 140,00 |
| 28.05.2025 | 319,35 | 319,35 | 315,95 | 315,95 | -0,43% | 14,00 |
| 27.05.2025 | 316,25 | 317,30 | 312,50 | 317,30 | 1,00% | 90,00 |
| 26.05.2025 | 310,25 | 314,15 | 310,25 | 314,15 | 1,24% | 15,00 |
| 23.05.2025 | 313,50 | 313,50 | 309,00 | 310,30 | -0,94% | 120,00 |
| 22.05.2025 | 311,60 | 314,05 | 311,60 | 313,25 | 0,40% | 17,00 |
| 21.05.2025 | 314,55 | 314,55 | 310,90 | 312,00 | -2,42% | 232,00 |
| 20.05.2025 | 319,25 | 322,95 | 319,25 | 319,75 | 0,05% | 94,00 |
| 19.05.2025 | 323,90 | 324,00 | 318,75 | 319,60 | -1,95% | 197,00 |
| 16.05.2025 | 324,80 | 326,15 | 322,10 | 325,95 | 3,20% | 119,00 |
| 15.05.2025 | 310,20 | 315,85 | 310,20 | 315,85 | 0,14% | 77,00 |
| 14.05.2025 | 320,00 | 320,00 | 315,00 | 315,40 | -1,00% | 164,00 |
| 13.05.2025 | 322,15 | 322,15 | 318,60 | 318,60 | -0,78% | 210,00 |
| 12.05.2025 | 318,75 | 327,30 | 318,55 | 321,10 | 2,87% | 309,00 |
| 09.05.2025 | 315,55 | 315,55 | 312,15 | 312,15 | -0,46% | 63,00 |
| 08.05.2025 | 310,55 | 315,90 | 310,55 | 313,60 | 0,37% | 100,00 |
| 07.05.2025 | 314,40 | 314,40 | 308,25 | 312,45 | 0,30% | 44,00 |
| 06.05.2025 | 318,70 | 318,95 | 310,75 | 311,50 | -2,26% | 124,00 |
| 05.05.2025 | 313,55 | 320,95 | 313,25 | 318,70 | 0,02% | 94,00 |
| 02.05.2025 | 313,45 | 318,65 | 312,00 | 318,65 | 2,30% | 132,00 |
| 30.04.2025 | 308,80 | 313,00 | 305,90 | 311,50 | 1,48% | 198,00 |
| 29.04.2025 | 293,15 | 307,40 | 293,15 | 306,95 | 5,44% | 413,00 |
| 28.04.2025 | 292,90 | 294,65 | 290,90 | 291,10 | 0,31% | 52,00 |
| 25.04.2025 | 296,75 | 296,75 | 290,20 | 290,20 | -0,97% | 72,00 |
| 24.04.2025 | 288,35 | 294,70 | 288,35 | 293,05 | 0,43% | 99,00 |
| 23.04.2025 | 293,35 | 299,85 | 291,80 | 291,80 | 0,90% | 63,00 |
| 22.04.2025 | 280,50 | 289,20 | 280,15 | 289,20 | -1,41% | 311,00 |
| 17.04.2025 | 293,25 | 297,00 | 293,25 | 293,35 | 1,54% | 464,00 |
| 16.04.2025 | 292,50 | 297,90 | 288,90 | 288,90 | -4,46% | 302,00 |
| 15.04.2025 | 300,00 | 305,00 | 299,20 | 302,40 | 0,75% | 586,00 |
| 14.04.2025 | 296,25 | 301,35 | 296,25 | 300,15 | 1,21% | 140,00 |
| 11.04.2025 | 292,15 | 299,00 | 283,45 | 296,55 | 1,73% | 1.281,00 |
| 10.04.2025 | 308,10 | 308,10 | 289,70 | 291,50 | -4,66% | 478,00 |
| 09.04.2025 | 279,95 | 307,45 | 277,80 | 305,75 | 8,04% | 390,00 |
| 08.04.2025 | 300,50 | 307,25 | 283,00 | 283,00 | -4,00% | 886,00 |
| 07.04.2025 | 290,00 | 310,00 | 281,00 | 294,80 | -4,01% | 848,00 |
| 04.04.2025 | 305,15 | 316,15 | 296,30 | 307,10 | -1,49% | 566,00 |
| 03.04.2025 | 311,10 | 315,05 | 306,85 | 311,75 | -3,09% | 854,00 |
| 02.04.2025 | 326,30 | 326,30 | 321,05 | 321,70 | -1,14% | 199,00 |
| 01.04.2025 | 324,20 | 325,40 | 320,90 | 325,40 | 1,21% | 85,00 |
| 31.03.2025 | 310,05 | 321,50 | 310,05 | 321,50 | 2,29% | 127,00 |
| 28.03.2025 | 319,10 | 319,70 | 314,30 | 314,30 | -1,67% | 48,00 |
| 27.03.2025 | 322,25 | 322,25 | 319,65 | 319,65 | -0,51% | 53,00 |
| 26.03.2025 | 315,30 | 321,30 | 315,20 | 321,30 | 1,29% | 166,00 |
| 25.03.2025 | 314,90 | 317,55 | 314,75 | 317,20 | 0,24% | 126,00 |
| 24.03.2025 | 311,30 | 317,45 | 311,30 | 316,45 | 3,89% | 371,00 |
| 21.03.2025 | 310,05 | 310,05 | 304,60 | 304,60 | -2,03% | 169,00 |
| 20.03.2025 | 309,20 | 316,20 | 305,10 | 310,90 | 2,27% | 212,00 |
| 19.03.2025 | 307,00 | 308,85 | 304,00 | 304,00 | -0,67% | 323,00 |
| 18.03.2025 | 312,20 | 313,50 | 306,05 | 306,05 | -2,62% | 199,00 |
| 17.03.2025 | 313,85 | 315,45 | 311,15 | 314,30 | 0,19% | 352,00 |
| 14.03.2025 | 316,65 | 317,80 | 312,70 | 313,70 | -0,22% | 234,00 |
| 13.03.2025 | 322,30 | 323,25 | 314,40 | 314,40 | -2,36% | 121,00 |
| 12.03.2025 | 322,45 | 326,25 | 321,00 | 322,00 | -0,40% | 134,00 |
| 11.03.2025 | 330,75 | 332,75 | 323,30 | 323,30 | -1,88% | 319,00 |
| 10.03.2025 | 332,65 | 334,75 | 329,25 | 329,50 | -1,98% | 679,00 |
| 07.03.2025 | 334,65 | 336,70 | 329,05 | 336,15 | 0,28% | 173,00 |
| 06.03.2025 | 331,65 | 337,05 | 331,65 | 335,20 | 0,54% | 50,00 |
| 05.03.2025 | 332,20 | 335,70 | 328,80 | 333,40 | -1,65% | 145,00 |
| 04.03.2025 | 338,10 | 340,50 | 334,60 | 339,00 | -0,21% | 199,00 |
| 03.03.2025 | 345,55 | 349,05 | 339,70 | 339,70 | -1,39% | 227,00 |
| 28.02.2025 | 344,20 | 347,90 | 344,20 | 344,50 | -0,22% | 37,00 |
| 27.02.2025 | 344,00 | 345,25 | 344,00 | 345,25 | 0,26% | 15,00 |
| 26.02.2025 | 338,65 | 345,00 | 335,30 | 344,35 | 3,94% | 24,00 |