289,800€
-0,30%
Echtzeit-Aktienkurs Sherwin-Williams Co.
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 290,33 | 290,85 | 288,20 | 289,75 | -0,32% | - |
| 22.04.2024 | 287,13 | 292,65 | 286,52 | 290,67 | 1,38% | 4,00 |
| 19.04.2024 | 290,70 | 291,60 | 286,73 | 286,73 | -1,27% | 11,00 |
| 18.04.2024 | 290,63 | 293,83 | 289,10 | 290,42 | -0,07% | - |
| 17.04.2024 | 290,42 | 292,55 | 289,10 | 290,63 | 0,05% | - |
| 16.04.2024 | 295,67 | 297,30 | 289,13 | 290,48 | -1,72% | - |
| 15.04.2024 | 297,13 | 303,15 | 294,15 | 295,55 | -1,04% | - |
| 12.04.2024 | 299,85 | 303,48 | 296,13 | 298,65 | -0,02% | - |
| 11.04.2024 | 299,00 | 299,85 | 296,88 | 298,70 | -0,23% | - |
| 10.04.2024 | 308,15 | 309,17 | 298,85 | 299,40 | -2,62% | - |
| 09.04.2024 | 306,00 | 310,60 | 301,65 | 307,45 | 0,62% | - |
| 08.04.2024 | 306,42 | 307,42 | 304,75 | 305,55 | -0,18% | - |
| 05.04.2024 | 304,40 | 307,85 | 304,10 | 306,10 | 0,57% | - |
| 04.04.2024 | 308,52 | 312,67 | 303,27 | 304,35 | -1,33% | - |
| 03.04.2024 | 310,15 | 311,15 | 307,60 | 308,45 | -0,56% | - |
| 02.04.2024 | 322,80 | 322,80 | 307,95 | 310,20 | -3,78% | - |
| 28.03.2024 | 322,05 | 322,90 | 319,00 | 322,40 | 0,77% | - |
| 27.03.2024 | 315,55 | 320,50 | 315,55 | 319,95 | 1,30% | - |
| 26.03.2024 | 315,65 | 317,70 | 314,95 | 315,85 | 0,03% | - |
| 25.03.2024 | 315,80 | 317,25 | 313,75 | 315,75 | 0,05% | - |
| 22.03.2024 | 321,20 | 321,20 | 315,50 | 315,60 | -1,31% | - |
| 21.03.2024 | 312,30 | 320,15 | 311,80 | 319,80 | 2,37% | 22,00 |
| 20.03.2024 | 309,75 | 314,15 | 309,20 | 312,40 | 0,87% | 15,00 |
| 19.03.2024 | 308,25 | 310,65 | 308,10 | 309,70 | 0,42% | - |
| 18.03.2024 | 306,55 | 310,70 | 306,55 | 308,40 | 0,46% | - |
| 15.03.2024 | 305,25 | 310,35 | 304,65 | 307,00 | -0,16% | - |
| 14.03.2024 | 307,75 | 310,15 | 305,45 | 307,50 | -0,15% | - |
| 13.03.2024 | 313,70 | 314,30 | 305,05 | 307,95 | -1,91% | - |
| 12.03.2024 | 311,30 | 314,20 | 309,15 | 313,95 | 0,67% | 6,00 |
| 11.03.2024 | 314,05 | 314,05 | 307,80 | 311,85 | 0,22% | - |
| 08.03.2024 | 315,15 | 317,10 | 310,95 | 311,15 | -1,10% | - |
| 07.03.2024 | 308,75 | 317,20 | 308,55 | 314,60 | 1,86% | 20,00 |
| 06.03.2024 | 307,05 | 309,70 | 304,10 | 308,85 | 0,39% | - |
| 05.03.2024 | 311,80 | 312,40 | 306,20 | 307,65 | -0,89% | - |
| 04.03.2024 | 308,90 | 310,90 | 307,40 | 310,40 | 0,21% | - |
| 01.03.2024 | 307,10 | 310,25 | 304,90 | 309,75 | 0,65% | - |
| 29.02.2024 | 304,25 | 309,05 | 302,75 | 307,75 | 1,23% | - |
| 28.02.2024 | 302,20 | 305,20 | 301,00 | 304,00 | 0,58% | 15,00 |
| 27.02.2024 | 297,20 | 302,55 | 294,95 | 302,25 | 1,55% | - |
| 26.02.2024 | 297,20 | 298,80 | 294,55 | 297,65 | 0,02% | 18,00 |
| 23.02.2024 | 296,30 | 298,15 | 294,45 | 297,60 | 0,57% | 4,00 |
| 22.02.2024 | 292,15 | 296,70 | 289,80 | 295,90 | 1,79% | - |
| 21.02.2024 | 288,00 | 290,90 | 287,30 | 290,70 | 1,11% | - |
| 20.02.2024 | 286,70 | 288,65 | 283,55 | 287,50 | 0,28% | - |
| 19.02.2024 | 285,80 | 287,30 | 285,80 | 286,70 | 0,03% | - |
| 16.02.2024 | 290,15 | 290,90 | 286,60 | 286,60 | -1,19% | - |
| 15.02.2024 | 289,95 | 292,75 | 282,30 | 290,05 | 0,07% | - |
| 14.02.2024 | 286,90 | 290,70 | 286,50 | 289,85 | 1,06% | - |
| 13.02.2024 | 288,15 | 288,30 | 282,55 | 286,80 | -0,62% | 100,00 |
| 12.02.2024 | 289,25 | 290,45 | 286,85 | 288,60 | -0,09% | - |
| 09.02.2024 | 290,60 | 290,70 | 286,95 | 288,85 | -0,29% | 10,00 |
| 08.02.2024 | 287,60 | 289,85 | 285,65 | 289,70 | 0,56% | - |
| 07.02.2024 | 286,30 | 290,45 | 285,05 | 288,10 | 0,63% | - |
| 06.02.2024 | 283,60 | 286,40 | 282,95 | 286,30 | 1,01% | - |
| 05.02.2024 | 286,30 | 288,55 | 282,10 | 283,45 | -1,44% | - |
| 02.02.2024 | 284,30 | 288,55 | 281,55 | 287,60 | 1,13% | - |
| 01.02.2024 | 281,35 | 285,10 | 279,10 | 284,40 | 0,89% | - |
| 31.01.2024 | 283,75 | 284,95 | 281,30 | 281,90 | -0,51% | - |
| 30.01.2024 | 281,25 | 286,35 | 281,25 | 283,35 | 0,75% | - |
| 29.01.2024 | 277,90 | 284,80 | 277,90 | 281,25 | 1,24% | - |
| 26.01.2024 | 280,15 | 281,90 | 276,90 | 277,80 | -0,64% | - |
| 25.01.2024 | 277,10 | 281,35 | 266,25 | 279,60 | 1,07% | - |
| 24.01.2024 | 281,45 | 284,90 | 276,50 | 276,65 | -1,71% | - |
| 23.01.2024 | 282,55 | 284,60 | 281,40 | 281,45 | -0,55% | - |
| 22.01.2024 | 279,25 | 283,35 | 278,85 | 283,00 | 1,38% | - |
| 19.01.2024 | 282,15 | 283,25 | 278,50 | 279,15 | -1,01% | - |
| 18.01.2024 | 276,30 | 282,30 | 275,70 | 282,00 | 2,03% | - |
| 17.01.2024 | 274,70 | 278,85 | 274,10 | 276,40 | 0,16% | - |
| 16.01.2024 | 276,10 | 278,20 | 274,85 | 275,95 | -0,05% | - |
| 15.01.2024 | 276,30 | 276,45 | 275,60 | 276,10 | 0,00% | 6,00 |
| 12.01.2024 | 271,05 | 276,25 | 269,95 | 276,10 | 1,73% | - |
| 11.01.2024 | 270,90 | 273,05 | 270,75 | 271,40 | -0,22% | - |
| 10.01.2024 | 272,20 | 272,95 | 270,65 | 272,00 | 0,04% | - |
| 09.01.2024 | 273,50 | 274,10 | 269,90 | 271,90 | -0,53% | - |
| 08.01.2024 | 270,20 | 274,05 | 269,00 | 273,35 | 0,92% | - |
| 05.01.2024 | 270,25 | 272,35 | 269,00 | 270,85 | 0,28% | - |
| 04.01.2024 | 271,70 | 272,00 | 268,05 | 270,10 | -0,44% | 5,00 |
| 03.01.2024 | 278,70 | 278,70 | 271,25 | 271,30 | -2,66% | - |
| 02.01.2024 | 281,70 | 285,70 | 274,75 | 278,70 | -1,06% | 6,00 |
| 29.12.2023 | 282,85 | 282,85 | 281,70 | 281,70 | -0,41% | - |
| 28.12.2023 | 282,05 | 283,20 | 276,90 | 282,85 | 0,32% | - |
| 27.12.2023 | 282,65 | 283,50 | 280,80 | 281,95 | -0,14% | 3,00 |
| 22.12.2023 | 278,75 | 282,65 | 277,50 | 282,35 | 1,22% | - |
| 21.12.2023 | 275,60 | 280,00 | 275,60 | 278,95 | 0,25% | 41,00 |
| 20.12.2023 | 279,80 | 281,40 | 277,45 | 278,25 | -0,57% | 3,00 |
| 19.12.2023 | 282,30 | 282,55 | 279,65 | 279,85 | -0,89% | - |
| 18.12.2023 | 284,75 | 284,75 | 280,50 | 282,35 | -0,49% | - |
| 15.12.2023 | 279,15 | 285,85 | 279,15 | 283,75 | 1,68% | - |
| 14.12.2023 | 279,00 | 282,20 | 277,95 | 279,05 | -0,04% | - |
| 13.12.2023 | 273,10 | 279,65 | 273,10 | 279,15 | 2,14% | 2,00 |
| 12.12.2023 | 270,95 | 273,75 | 269,55 | 273,30 | 0,83% | 8,00 |
| 11.12.2023 | 269,25 | 272,80 | 268,80 | 271,05 | 0,74% | 18,00 |
| 08.12.2023 | 269,05 | 271,90 | 268,25 | 269,05 | 0,02% | - |
| 07.12.2023 | 268,35 | 271,10 | 265,45 | 269,00 | 1,17% | 44,00 |
| 06.12.2023 | 262,10 | 268,50 | 261,25 | 265,90 | 1,45% | 4,00 |
| 05.12.2023 | 259,75 | 262,35 | 257,95 | 262,10 | 0,69% | - |
| 04.12.2023 | 259,25 | 263,35 | 258,75 | 260,30 | 0,21% | 39,00 |
| 01.12.2023 | 254,90 | 259,90 | 253,40 | 259,75 | 1,35% | - |
| 30.11.2023 | 249,60 | 256,45 | 249,40 | 256,30 | 2,73% | - |
| 29.11.2023 | 248,70 | 251,55 | 248,60 | 249,50 | 0,28% | - |