278,725€
0,50%
Echtzeit-Aktienkurs Sherwin-Williams Co.
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2024 | 278,90 | 279,55 | 276,10 | 279,55 | 0,79% | 49,00 |
| 27.06.2024 | 275,95 | 277,35 | 275,95 | 277,35 | 0,84% | 21,00 |
| 26.06.2024 | 274,20 | 275,05 | 274,00 | 275,05 | 0,70% | 32,00 |
| 25.06.2024 | 278,00 | 278,00 | 273,15 | 273,15 | -3,22% | 11,00 |
| 24.06.2024 | 282,70 | 282,70 | 281,00 | 282,25 | 0,11% | 28,00 |
| 21.06.2024 | 283,90 | 285,20 | 281,25 | 281,95 | -0,44% | 13,00 |
| 20.06.2024 | 278,80 | 283,20 | 278,80 | 283,20 | 1,45% | 54,00 |
| 19.06.2024 | 279,58 | 279,63 | 279,10 | 279,15 | -0,05% | - |
| 18.06.2024 | 281,20 | 283,05 | 279,30 | 279,30 | -0,32% | 104,00 |
| 17.06.2024 | 278,80 | 280,20 | 275,40 | 280,20 | 0,97% | 29,00 |
| 14.06.2024 | 281,25 | 281,25 | 277,35 | 277,50 | -0,66% | 85,00 |
| 13.06.2024 | 275,20 | 279,35 | 273,30 | 279,35 | -1,24% | 93,00 |
| 12.06.2024 | 276,50 | 282,85 | 276,50 | 282,85 | 2,20% | 66,00 |
| 11.06.2024 | 273,70 | 276,75 | 273,70 | 276,75 | 0,93% | 23,00 |
| 10.06.2024 | 272,25 | 274,20 | 272,25 | 274,20 | 1,56% | 6,00 |
| 07.06.2024 | 280,65 | 280,65 | 263,55 | 270,00 | -3,71% | 119,00 |
| 06.06.2024 | 281,80 | 283,00 | 280,40 | 280,40 | -0,16% | 138,00 |
| 05.06.2024 | 283,30 | 283,30 | 280,20 | 280,85 | -0,16% | 111,00 |
| 04.06.2024 | 275,20 | 281,30 | 275,20 | 281,30 | 2,11% | 14,00 |
| 03.06.2024 | 279,20 | 280,35 | 270,00 | 275,50 | -1,24% | 1.549,00 |
| 31.05.2024 | 280,50 | 280,50 | 278,95 | 278,95 | 0,89% | 72,00 |
| 30.05.2024 | 271,65 | 278,40 | 269,30 | 276,50 | 0,44% | 148,00 |
| 29.05.2024 | 278,60 | 278,60 | 275,30 | 275,30 | -1,75% | 62,00 |
| 28.05.2024 | 281,80 | 281,80 | 278,50 | 280,20 | -0,76% | 54,00 |
| 27.05.2024 | 282,35 | 282,35 | 282,35 | 282,35 | 0,21% | 15,00 |
| 24.05.2024 | 278,95 | 282,95 | 275,00 | 281,75 | 0,32% | 157,00 |
| 23.05.2024 | 285,10 | 285,35 | 280,45 | 280,85 | -1,04% | 47,00 |
| 22.05.2024 | 286,80 | 287,15 | 283,80 | 283,80 | -0,77% | 27,00 |
| 21.05.2024 | 285,55 | 286,00 | 284,05 | 286,00 | -0,02% | 15,00 |
| 20.05.2024 | 288,30 | 288,30 | 286,05 | 286,05 | -0,52% | 60,00 |
| 17.05.2024 | 290,25 | 290,25 | 287,55 | 287,55 | -0,81% | 49,00 |
| 16.05.2024 | 289,10 | 291,55 | 289,10 | 289,90 | -0,31% | 30,00 |
| 15.05.2024 | 291,35 | 295,05 | 290,80 | 290,80 | 0,66% | 25,00 |
| 14.05.2024 | 291,75 | 294,10 | 288,90 | 288,90 | -1,40% | 60,00 |
| 13.05.2024 | 295,00 | 297,55 | 293,00 | 293,00 | -1,58% | 108,00 |
| 10.05.2024 | 300,15 | 300,35 | 297,70 | 297,70 | 0,76% | 23,00 |
| 09.05.2024 | 295,20 | 295,45 | 295,20 | 295,45 | -0,24% | 5,00 |
| 08.05.2024 | 298,30 | 298,30 | 293,55 | 296,15 | 0,34% | 133,00 |
| 07.05.2024 | 294,25 | 295,30 | 294,25 | 295,15 | 0,91% | 13,00 |
| 06.05.2024 | 290,00 | 292,50 | 290,00 | 292,50 | 1,04% | 30,00 |
| 03.05.2024 | 287,65 | 290,50 | 284,10 | 289,50 | 1,67% | 259,00 |
| 02.05.2024 | 284,90 | 285,65 | 281,05 | 284,75 | -0,11% | 47,00 |
| 30.04.2024 | 287,25 | 287,25 | 284,55 | 285,05 | 0,00% | 35,00 |
| 29.04.2024 | 288,60 | 288,95 | 284,10 | 285,05 | -1,33% | 35,00 |
| 26.04.2024 | 286,45 | 288,90 | 286,00 | 288,90 | 1,42% | 32,00 |
| 25.04.2024 | 280,60 | 285,40 | 280,60 | 284,85 | 0,81% | 125,00 |
| 24.04.2024 | 280,80 | 282,55 | 279,80 | 282,55 | 0,20% | 78,00 |
| 23.04.2024 | 291,90 | 291,90 | 270,75 | 282,00 | -2,25% | 199,00 |
| 22.04.2024 | 285,50 | 288,50 | 285,50 | 288,50 | 0,07% | 31,00 |
| 19.04.2024 | 286,80 | 291,55 | 286,80 | 288,30 | -2,24% | 52,00 |
| 18.04.2024 | 288,95 | 294,90 | 288,95 | 294,90 | 1,74% | 53,00 |
| 17.04.2024 | 288,45 | 289,85 | 286,95 | 289,85 | -0,46% | 101,00 |
| 16.04.2024 | 290,25 | 291,20 | 288,25 | 291,20 | -1,27% | 79,00 |
| 15.04.2024 | 302,00 | 303,15 | 294,95 | 294,95 | -0,52% | 101,00 |
| 12.04.2024 | 302,50 | 303,50 | 296,50 | 296,50 | -0,52% | 55,00 |
| 11.04.2024 | 296,20 | 298,90 | 296,20 | 298,05 | -1,21% | 158,00 |
| 10.04.2024 | 301,70 | 301,70 | 301,70 | 301,70 | -1,50% | 9,00 |
| 08.04.2024 | 308,35 | 308,60 | 303,85 | 306,30 | -0,05% | 110,00 |
| 05.04.2024 | 303,90 | 306,45 | 303,90 | 306,45 | 0,44% | 52,00 |
| 04.04.2024 | 306,55 | 306,55 | 305,10 | 305,10 | -1,28% | 90,00 |
| 03.04.2024 | 311,55 | 311,55 | 307,10 | 309,05 | -0,26% | 54,00 |
| 02.04.2024 | 317,30 | 317,30 | 309,05 | 309,85 | -3,80% | 895,00 |
| 28.03.2024 | 320,50 | 322,10 | 320,50 | 322,10 | 0,88% | 49,00 |
| 27.03.2024 | 317,60 | 319,30 | 317,60 | 319,30 | 0,82% | 17,00 |
| 26.03.2024 | 317,00 | 317,00 | 315,60 | 316,70 | 0,44% | 38,00 |
| 25.03.2024 | 315,90 | 317,90 | 313,60 | 315,30 | -0,57% | 45,00 |
| 22.03.2024 | 321,00 | 321,00 | 317,10 | 317,10 | -1,15% | 78,00 |
| 21.03.2024 | 311,80 | 320,80 | 311,80 | 320,80 | 2,23% | 136,00 |
| 20.03.2024 | 310,50 | 314,40 | 310,50 | 313,80 | 1,49% | 49,00 |
| 19.03.2024 | 308,00 | 309,70 | 307,90 | 309,20 | -0,26% | 13,00 |
| 18.03.2024 | 306,70 | 310,00 | 306,70 | 310,00 | 0,65% | 105,00 |
| 15.03.2024 | 307,80 | 309,80 | 305,40 | 308,00 | -0,29% | 113,00 |
| 14.03.2024 | 309,30 | 310,60 | 308,70 | 308,90 | 0,03% | 68,00 |
| 13.03.2024 | 312,90 | 312,90 | 305,60 | 308,80 | -1,40% | 102,00 |
| 12.03.2024 | 310,60 | 313,20 | 309,20 | 313,20 | 1,42% | 118,00 |
| 11.03.2024 | 307,70 | 308,80 | 307,70 | 308,80 | -1,15% | 2,00 |
| 08.03.2024 | 314,50 | 316,00 | 312,40 | 312,40 | -0,70% | 140,00 |
| 07.03.2024 | 310,40 | 315,50 | 310,40 | 314,60 | 1,88% | 244,00 |
| 06.03.2024 | 309,20 | 309,20 | 308,80 | 308,80 | -0,83% | 11,00 |
| 05.03.2024 | 312,30 | 312,30 | 311,40 | 311,40 | 0,61% | 33,00 |
| 04.03.2024 | 310,80 | 310,80 | 305,80 | 309,50 | 0,62% | 58,00 |
| 01.03.2024 | 310,00 | 311,00 | 306,00 | 307,60 | 0,20% | 51,00 |
| 29.02.2024 | 305,70 | 307,00 | 305,70 | 307,00 | 0,92% | 16,00 |
| 28.02.2024 | 302,30 | 304,20 | 302,30 | 304,20 | 1,33% | 27,00 |
| 27.02.2024 | 295,00 | 300,50 | 295,00 | 300,20 | 1,04% | 45,00 |
| 26.02.2024 | 299,20 | 299,20 | 292,40 | 297,10 | 0,34% | 98,00 |
| 23.02.2024 | 297,60 | 298,10 | 296,10 | 296,10 | -0,27% | 40,00 |
| 22.02.2024 | 292,30 | 296,90 | 292,30 | 296,90 | 3,13% | 171,00 |
| 21.02.2024 | 285,30 | 289,50 | 285,30 | 287,90 | 0,07% | 87,00 |
| 20.02.2024 | 288,30 | 288,30 | 283,30 | 287,70 | 0,98% | 15,00 |
| 19.02.2024 | 284,70 | 284,90 | 284,70 | 284,90 | -1,89% | 5,00 |
| 16.02.2024 | 292,00 | 292,00 | 286,40 | 290,40 | 0,14% | 38,00 |
| 15.02.2024 | 292,60 | 293,50 | 282,00 | 290,00 | 0,24% | 270,00 |
| 14.02.2024 | 289,90 | 289,90 | 289,30 | 289,30 | 1,19% | 43,00 |
| 13.02.2024 | 284,90 | 286,50 | 284,90 | 285,90 | -1,11% | 67,00 |
| 12.02.2024 | 286,60 | 289,10 | 286,60 | 289,10 | 0,28% | 62,00 |
| 09.02.2024 | 287,90 | 290,60 | 287,00 | 288,30 | -0,38% | 307,00 |
| 08.02.2024 | 285,40 | 289,40 | 285,40 | 289,40 | 0,35% | 19,00 |
| 07.02.2024 | 283,90 | 289,50 | 283,90 | 288,40 | 1,05% | 35,00 |
| 06.02.2024 | 285,40 | 285,40 | 285,40 | 285,40 | 0,99% | 5,00 |