277,900€
-0,47%
Echtzeit-Aktienkurs Sherwin-Williams Company (The)
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 279,08 | 285,38 | 277,35 | 280,23 | 0,47% | - |
| 30.05.2024 | 273,77 | 279,38 | 270,00 | 278,92 | 1,31% | 18,00 |
| 29.05.2024 | 277,08 | 278,42 | 274,08 | 275,33 | -0,88% | - |
| 28.05.2024 | 280,50 | 280,75 | 277,23 | 277,77 | -1,21% | - |
| 27.05.2024 | 280,98 | 281,17 | 280,33 | 281,17 | 0,03% | - |
| 24.05.2024 | 280,52 | 283,15 | 277,00 | 281,10 | 0,22% | - |
| 23.05.2024 | 284,05 | 284,90 | 280,15 | 280,48 | -1,22% | - |
| 22.05.2024 | 285,50 | 286,52 | 282,90 | 283,92 | -0,55% | - |
| 21.05.2024 | 284,45 | 286,83 | 284,17 | 285,50 | 0,18% | - |
| 20.05.2024 | 288,52 | 288,65 | 284,35 | 284,98 | -0,82% | - |
| 17.05.2024 | 289,35 | 291,52 | 286,35 | 287,33 | -0,61% | - |
| 16.05.2024 | 290,23 | 291,10 | 288,20 | 289,10 | -0,58% | - |
| 15.05.2024 | 290,30 | 294,98 | 289,88 | 290,80 | 0,22% | - |
| 14.05.2024 | 292,90 | 293,23 | 288,38 | 290,15 | -0,91% | 8,00 |
| 13.05.2024 | 296,50 | 297,92 | 292,58 | 292,83 | -1,68% | - |
| 10.05.2024 | 298,40 | 299,23 | 296,80 | 297,83 | 0,21% | - |
| 09.05.2024 | 296,65 | 297,52 | 294,98 | 297,20 | 0,13% | - |
| 08.05.2024 | 296,80 | 297,48 | 293,38 | 296,80 | 0,14% | - |
| 07.05.2024 | 292,60 | 297,27 | 291,90 | 296,38 | 1,37% | - |
| 06.05.2024 | 289,58 | 292,88 | 289,35 | 292,38 | 1,11% | - |
| 03.05.2024 | 285,30 | 299,13 | 284,35 | 289,17 | 1,89% | - |
| 02.05.2024 | 282,90 | 285,42 | 281,48 | 283,80 | 1,11% | - |
| 30.04.2024 | 286,27 | 286,38 | 280,38 | 280,67 | -1,69% | - |
| 29.04.2024 | 286,55 | 289,27 | 284,40 | 285,50 | -0,29% | - |
| 26.04.2024 | 284,75 | 289,52 | 283,90 | 286,33 | 0,82% | - |
| 25.04.2024 | 282,95 | 287,00 | 280,42 | 284,00 | 0,07% | - |
| 24.04.2024 | 282,95 | 284,63 | 280,45 | 283,80 | 0,47% | - |
| 23.04.2024 | 290,40 | 291,02 | 272,23 | 282,48 | -2,73% | 21,00 |
| 22.04.2024 | 286,98 | 292,65 | 286,92 | 290,40 | 1,17% | - |
| 19.04.2024 | 288,85 | 291,50 | 286,85 | 287,05 | -0,97% | - |
| 18.04.2024 | 291,15 | 293,83 | 289,15 | 289,85 | -0,28% | - |
| 17.04.2024 | 290,58 | 292,40 | 289,10 | 290,67 | 0,12% | - |
| 16.04.2024 | 295,33 | 297,30 | 286,42 | 290,33 | -1,73% | - |
| 15.04.2024 | 299,75 | 302,30 | 295,10 | 295,45 | -1,20% | - |
| 12.04.2024 | 298,98 | 303,48 | 296,17 | 299,05 | 0,29% | - |
| 11.04.2024 | 298,88 | 300,25 | 297,35 | 298,20 | -0,23% | - |
| 10.04.2024 | 308,35 | 308,88 | 298,88 | 298,88 | -2,77% | - |
| 09.04.2024 | 305,95 | 308,40 | 301,63 | 307,38 | 0,42% | 180,00 |
| 08.04.2024 | 306,08 | 307,20 | 305,10 | 306,08 | -0,07% | - |
| 05.04.2024 | 305,00 | 308,02 | 304,17 | 306,30 | 0,57% | - |
| 04.04.2024 | 308,63 | 312,67 | 303,33 | 304,55 | -1,31% | - |
| 03.04.2024 | 309,30 | 311,15 | 307,65 | 308,60 | -0,48% | 80,00 |
| 02.04.2024 | 314,88 | 316,52 | 307,98 | 310,08 | -2,06% | - |
| 28.03.2024 | 320,40 | 322,95 | 316,55 | 316,60 | 0,38% | - |
| 27.03.2024 | 316,65 | 320,45 | 315,40 | 315,40 | 0,02% | - |
| 26.03.2024 | 315,30 | 317,70 | 314,95 | 315,35 | -0,13% | - |
| 25.03.2024 | 316,75 | 317,25 | 313,00 | 315,75 | -0,96% | - |
| 22.03.2024 | 320,25 | 320,95 | 313,90 | 318,80 | 0,24% | - |
| 21.03.2024 | 312,70 | 320,15 | 312,30 | 318,05 | 1,27% | - |
| 20.03.2024 | 309,65 | 314,05 | 309,25 | 314,05 | 2,01% | - |
| 19.03.2024 | 308,30 | 310,70 | 307,70 | 307,85 | 1,33% | - |
| 18.03.2024 | 307,65 | 310,70 | 303,70 | 303,80 | -1,46% | - |
| 15.03.2024 | 306,80 | 310,25 | 302,70 | 308,30 | 1,40% | - |
| 14.03.2024 | 308,05 | 310,05 | 303,55 | 304,05 | -1,30% | - |
| 13.03.2024 | 312,40 | 313,80 | 305,10 | 308,05 | 0,16% | - |
| 12.03.2024 | 311,50 | 314,20 | 306,05 | 307,55 | -1,33% | - |
| 11.03.2024 | 311,10 | 313,15 | 303,40 | 311,70 | 0,11% | - |
| 08.03.2024 | 314,75 | 317,05 | 311,00 | 311,35 | -1,11% | - |
| 07.03.2024 | 308,15 | 317,05 | 308,15 | 314,85 | 1,94% | 750,00 |
| 06.03.2024 | 306,95 | 309,65 | 306,75 | 308,85 | 0,59% | - |
| 05.03.2024 | 309,90 | 312,75 | 306,25 | 307,05 | -1,10% | - |
| 04.03.2024 | 308,75 | 311,05 | 307,50 | 310,45 | 0,36% | - |
| 01.03.2024 | 307,70 | 310,25 | 304,60 | 309,35 | 0,73% | - |
| 29.02.2024 | 304,00 | 309,05 | 302,75 | 307,10 | 0,94% | 7,00 |
| 28.02.2024 | 302,40 | 305,20 | 300,90 | 304,25 | 0,63% | - |
| 27.02.2024 | 294,80 | 302,50 | 294,80 | 302,35 | 1,73% | - |
| 26.02.2024 | 297,20 | 298,85 | 294,55 | 297,20 | -0,10% | - |
| 23.02.2024 | 295,75 | 298,05 | 294,45 | 297,50 | 0,44% | - |
| 22.02.2024 | 290,70 | 296,70 | 289,80 | 296,20 | 1,93% | - |
| 21.02.2024 | 287,80 | 290,90 | 287,35 | 290,60 | 0,92% | - |
| 20.02.2024 | 286,15 | 288,65 | 283,55 | 287,95 | 0,44% | - |
| 19.02.2024 | 284,80 | 287,30 | 284,80 | 286,70 | 0,00% | - |
| 16.02.2024 | 289,95 | 290,85 | 286,65 | 286,70 | -0,80% | - |
| 15.02.2024 | 290,35 | 292,75 | 282,50 | 289,00 | -0,31% | 3,00 |
| 14.02.2024 | 286,70 | 290,60 | 286,70 | 289,90 | 1,05% | - |
| 13.02.2024 | 288,05 | 288,20 | 282,25 | 286,90 | -0,43% | 15,00 |
| 12.02.2024 | 288,75 | 290,40 | 286,85 | 288,15 | -0,31% | - |
| 09.02.2024 | 289,55 | 291,15 | 286,90 | 289,05 | -0,24% | 40,00 |
| 08.02.2024 | 287,45 | 289,80 | 285,65 | 289,75 | 0,73% | - |
| 07.02.2024 | 286,30 | 290,45 | 285,00 | 287,65 | 0,51% | - |
| 06.02.2024 | 283,10 | 286,45 | 282,95 | 286,20 | 1,06% | - |
| 05.02.2024 | 287,15 | 288,45 | 282,10 | 283,20 | -1,44% | - |
| 02.02.2024 | 284,30 | 288,55 | 281,60 | 287,35 | 1,09% | - |
| 01.02.2024 | 282,10 | 284,65 | 279,10 | 284,25 | 0,94% | - |
| 31.01.2024 | 284,35 | 284,95 | 281,20 | 281,60 | -0,74% | - |
| 30.01.2024 | 284,40 | 285,65 | 283,05 | 283,70 | -0,23% | - |
| 29.01.2024 | 278,10 | 284,65 | 278,05 | 284,35 | 2,27% | 4,00 |
| 26.01.2024 | 279,65 | 281,90 | 276,90 | 278,05 | -0,86% | - |
| 25.01.2024 | 277,25 | 281,25 | 261,50 | 280,45 | 1,37% | - |
| 24.01.2024 | 281,45 | 281,95 | 276,55 | 276,65 | -1,76% | - |
| 23.01.2024 | 281,70 | 284,80 | 281,40 | 281,60 | -0,34% | - |
| 22.01.2024 | 278,95 | 283,30 | 278,85 | 282,55 | 1,31% | - |
| 19.01.2024 | 279,30 | 283,30 | 278,50 | 278,90 | -1,08% | - |
| 18.01.2024 | 275,95 | 282,30 | 275,85 | 281,95 | 1,97% | - |
| 17.01.2024 | 275,45 | 278,85 | 274,10 | 276,50 | 0,22% | - |
| 16.01.2024 | 276,15 | 278,20 | 274,85 | 275,90 | -0,07% | - |
| 15.01.2024 | 276,05 | 276,45 | 275,50 | 276,10 | -0,02% | - |
| 12.01.2024 | 270,95 | 276,15 | 270,40 | 276,15 | 1,88% | 120,00 |
| 11.01.2024 | 272,20 | 273,15 | 270,80 | 271,05 | -0,37% | - |
| 10.01.2024 | 271,95 | 272,90 | 270,65 | 272,05 | 0,00% | 30,00 |