286,250€
1,65%
Echtzeit-Aktienkurs Sherwin-Williams Company (The)
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 278,70 | 285,40 | 274,50 | 285,40 | 1,35% | 244,00 |
| 07.10.2026 | 287,00 | 287,00 | 279,60 | 281,60 | -0,85% | 227,00 |
| 06.10.2026 | 282,80 | 284,00 | 282,80 | 284,00 | -0,49% | 16,00 |
| 05.10.2026 | 283,70 | 286,60 | 282,20 | 285,40 | 0,46% | 488,00 |
| 02.10.2026 | 284,10 | 286,40 | 284,10 | 284,10 | -0,46% | 32,00 |
| 01.10.2026 | 285,10 | 286,40 | 277,90 | 285,40 | -0,17% | 357,00 |
| 30.09.2026 | 291,20 | 293,00 | 285,50 | 285,90 | -1,75% | 303,00 |
| 29.09.2026 | 291,30 | 295,20 | 291,00 | 291,00 | 1,54% | 86,00 |
| 28.09.2026 | 286,80 | 289,60 | 286,60 | 286,60 | -0,66% | 283,00 |
| 25.09.2026 | 284,20 | 288,50 | 283,60 | 288,50 | 2,67% | 6,00 |
| 24.09.2026 | 285,00 | 285,00 | 281,00 | 281,00 | -1,78% | 32,00 |
| 23.09.2026 | 289,00 | 289,00 | 284,50 | 286,10 | 1,42% | 111,00 |
| 22.09.2026 | 278,70 | 282,10 | 278,70 | 282,10 | 0,53% | 40,00 |
| 21.09.2026 | 279,30 | 283,00 | 279,30 | 280,60 | 0,72% | 289,00 |
| 18.09.2026 | 279,00 | 281,30 | 278,20 | 278,60 | -0,39% | 8,00 |
| 17.09.2026 | 281,00 | 283,70 | 279,70 | 279,70 | -1,41% | 13,00 |
| 16.09.2026 | 279,00 | 283,70 | 279,00 | 283,70 | 1,58% | 164,00 |
| 15.09.2026 | 281,20 | 281,90 | 276,80 | 279,30 | 0,25% | 41,00 |
| 14.09.2026 | 278,40 | 280,00 | 278,30 | 278,60 | -0,11% | 84,00 |
| 11.09.2026 | 278,10 | 278,90 | 278,10 | 278,90 | 2,20% | 27,00 |
| 10.09.2026 | 277,80 | 277,80 | 272,00 | 272,90 | -1,19% | 105,00 |
| 09.09.2026 | 277,20 | 277,20 | 275,70 | 276,20 | -1,60% | 147,00 |
| 08.09.2026 | 283,80 | 286,40 | 280,70 | 280,70 | -1,06% | 172,00 |
| 07.09.2026 | 284,80 | 287,60 | 283,70 | 283,70 | -1,32% | 39,00 |
| 04.09.2026 | 286,60 | 287,50 | 286,60 | 287,50 | 0,63% | 18,00 |
| 03.09.2026 | 286,50 | 286,50 | 283,40 | 285,70 | -0,70% | 59,00 |
| 02.09.2026 | 283,30 | 288,30 | 283,30 | 287,70 | 1,30% | 12,00 |
| 01.09.2026 | 293,60 | 293,60 | 284,00 | 284,00 | -2,54% | 128,00 |
| 31.08.2026 | 295,70 | 298,00 | 291,40 | 291,40 | -1,59% | 88,00 |
| 28.08.2026 | 295,10 | 298,10 | 295,10 | 296,10 | -0,80% | 32,00 |
| 26.08.2026 | 299,30 | 302,20 | 298,50 | 298,50 | 0,17% | 20,00 |
| 25.08.2026 | 296,50 | 299,10 | 296,10 | 298,00 | -0,70% | 131,00 |
| 24.08.2026 | 298,00 | 300,10 | 298,00 | 300,10 | 1,28% | 5,00 |
| 21.08.2026 | 294,70 | 297,90 | 294,30 | 296,30 | -0,34% | 152,00 |
| 20.08.2026 | 303,10 | 303,10 | 297,30 | 297,30 | -2,17% | 169,00 |
| 19.08.2026 | 299,10 | 304,80 | 296,10 | 303,90 | 1,74% | 220,00 |
| 18.08.2026 | 300,40 | 303,80 | 298,70 | 298,70 | -2,13% | 535,00 |
| 17.08.2026 | 308,10 | 310,60 | 303,80 | 305,20 | -1,61% | 47,00 |
| 14.08.2026 | 309,90 | 310,20 | 309,90 | 310,20 | -0,77% | 6,00 |
| 13.08.2026 | 314,50 | 314,50 | 312,00 | 312,60 | 0,19% | 120,00 |
| 12.08.2026 | 314,80 | 314,80 | 312,00 | 312,00 | -1,23% | 58,00 |
| 11.08.2026 | 312,70 | 316,50 | 312,70 | 315,90 | 0,38% | 41,00 |
| 10.08.2026 | 318,50 | 320,50 | 313,30 | 314,70 | -1,47% | 65,00 |
| 07.08.2026 | 316,80 | 321,60 | 316,80 | 319,40 | 1,40% | 690,00 |
| 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 |