286,300€
1,22%
Echtzeit-Aktienkurs Sherwin-Williams Co.
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 284,05 | 284,05 | 284,05 | 284,05 | 0,42% | - |
| 25.04.2024 | 280,85 | 286,15 | 280,85 | 282,85 | 0,60% | 40,00 |
| 24.04.2024 | 281,15 | 281,15 | 281,15 | 281,15 | -2,56% | - |
| 23.04.2024 | 288,55 | 288,55 | 288,55 | 288,55 | 0,96% | - |
| 22.04.2024 | 285,80 | 285,80 | 285,80 | 285,80 | -0,54% | - |
| 19.04.2024 | 287,35 | 287,35 | 287,35 | 287,35 | -0,64% | - |
| 18.04.2024 | 289,20 | 289,20 | 289,20 | 289,20 | -1,01% | - |
| 17.04.2024 | 288,50 | 292,15 | 288,50 | 292,15 | 0,21% | 15,00 |
| 16.04.2024 | 293,45 | 293,45 | 291,55 | 291,55 | -2,75% | 20,00 |
| 15.04.2024 | 297,50 | 299,80 | 297,50 | 299,80 | 0,98% | 6,00 |
| 12.04.2024 | 296,90 | 296,90 | 296,90 | 296,90 | -0,32% | - |
| 11.04.2024 | 297,05 | 297,85 | 297,05 | 297,85 | -2,66% | 25,00 |
| 10.04.2024 | 306,00 | 306,00 | 306,00 | 306,00 | 0,59% | - |
| 09.04.2024 | 304,20 | 304,20 | 304,20 | 304,20 | -1,27% | - |
| 08.04.2024 | 308,10 | 308,10 | 308,10 | 308,10 | 1,63% | 7,00 |
| 05.04.2024 | 303,15 | 303,15 | 303,15 | 303,15 | -1,17% | - |
| 04.04.2024 | 306,75 | 306,75 | 306,75 | 306,75 | -0,26% | - |
| 03.04.2024 | 307,55 | 307,55 | 307,55 | 307,55 | -0,47% | - |
| 02.04.2024 | 312,75 | 312,75 | 309,00 | 309,00 | -3,92% | 15,00 |
| 28.03.2024 | 319,40 | 321,60 | 319,40 | 321,60 | 1,90% | 15,00 |
| 27.03.2024 | 315,60 | 315,60 | 315,60 | 315,60 | 0,35% | - |
| 26.03.2024 | 314,50 | 314,50 | 314,50 | 314,50 | -0,38% | - |
| 25.03.2024 | 315,70 | 315,70 | 315,70 | 315,70 | -1,13% | - |
| 22.03.2024 | 319,30 | 319,30 | 319,30 | 319,30 | 2,01% | - |
| 21.03.2024 | 311,80 | 313,00 | 311,80 | 313,00 | 1,39% | 30,00 |
| 20.03.2024 | 308,70 | 308,70 | 308,70 | 308,70 | 0,42% | - |
| 19.03.2024 | 307,40 | 307,40 | 307,40 | 307,40 | 0,20% | - |
| 18.03.2024 | 306,80 | 306,80 | 306,80 | 306,80 | 0,26% | - |
| 15.03.2024 | 306,00 | 306,00 | 306,00 | 306,00 | -0,39% | - |
| 14.03.2024 | 307,20 | 307,20 | 307,20 | 307,20 | 0,72% | - |
| 13.03.2024 | 312,40 | 312,40 | 305,00 | 305,00 | -2,80% | 33,00 |
| 12.03.2024 | 310,60 | 313,80 | 310,60 | 313,80 | 1,55% | 5,00 |
| 11.03.2024 | 309,00 | 309,00 | 309,00 | 309,00 | -1,21% | - |
| 08.03.2024 | 312,80 | 312,80 | 312,80 | 312,80 | 2,12% | - |
| 07.03.2024 | 306,30 | 306,30 | 306,30 | 306,30 | -0,33% | - |
| 06.03.2024 | 305,20 | 307,30 | 305,20 | 307,30 | -1,51% | 15,00 |
| 05.03.2024 | 308,30 | 312,10 | 308,30 | 312,00 | 0,42% | 29,00 |
| 04.03.2024 | 306,80 | 310,70 | 306,80 | 310,70 | 1,67% | 30,00 |
| 01.03.2024 | 305,60 | 305,60 | 305,60 | 305,60 | 1,13% | - |
| 29.02.2024 | 302,20 | 302,20 | 302,20 | 302,20 | 0,47% | - |
| 28.02.2024 | 300,80 | 300,80 | 300,80 | 300,80 | 1,97% | - |
| 27.02.2024 | 295,00 | 295,00 | 295,00 | 295,00 | 0,00% | - |
| 26.02.2024 | 295,00 | 295,00 | 295,00 | 295,00 | 0,24% | - |
| 23.02.2024 | 294,30 | 294,30 | 294,30 | 294,30 | 0,55% | 15,00 |
| 22.02.2024 | 289,80 | 292,70 | 289,80 | 292,70 | 1,39% | 5,00 |
| 21.02.2024 | 285,90 | 288,70 | 285,80 | 288,70 | 1,51% | 20,00 |
| 20.02.2024 | 284,40 | 284,40 | 284,40 | 284,40 | -0,14% | - |
| 19.02.2024 | 284,80 | 284,80 | 284,80 | 284,80 | -1,28% | - |
| 16.02.2024 | 288,50 | 288,50 | 288,50 | 288,50 | 1,12% | - |
| 15.02.2024 | 288,20 | 288,20 | 285,30 | 285,30 | 0,11% | 29,00 |
| 14.02.2024 | 285,00 | 285,00 | 285,00 | 285,00 | -0,42% | - |
| 13.02.2024 | 286,20 | 286,20 | 286,20 | 286,20 | -0,24% | - |
| 12.02.2024 | 286,90 | 286,90 | 286,90 | 286,90 | -0,42% | - |
| 09.02.2024 | 287,70 | 288,10 | 287,70 | 288,10 | 0,95% | 2,00 |
| 08.02.2024 | 285,40 | 285,40 | 285,40 | 285,40 | -1,14% | - |
| 07.02.2024 | 284,00 | 288,70 | 284,00 | 288,70 | 2,63% | 35,00 |
| 06.02.2024 | 281,30 | 281,30 | 281,30 | 281,30 | -1,16% | - |
| 05.02.2024 | 285,30 | 285,30 | 283,10 | 284,60 | -0,73% | 10,00 |
| 02.02.2024 | 283,10 | 286,70 | 283,10 | 286,70 | 2,32% | 59,00 |
| 01.02.2024 | 280,20 | 280,20 | 280,20 | 280,20 | -1,89% | - |
| 31.01.2024 | 285,60 | 285,60 | 285,60 | 285,60 | 0,85% | 10,00 |
| 30.01.2024 | 283,20 | 283,20 | 283,20 | 283,20 | 0,32% | - |
| 29.01.2024 | 276,10 | 282,30 | 276,10 | 282,30 | 1,80% | 6,00 |
| 26.01.2024 | 278,00 | 278,00 | 277,30 | 277,30 | 0,76% | 114,00 |
| 25.01.2024 | 275,20 | 275,20 | 275,20 | 275,20 | -1,64% | - |
| 24.01.2024 | 279,80 | 279,80 | 279,80 | 279,80 | -0,04% | - |
| 23.01.2024 | 279,90 | 279,90 | 279,90 | 279,90 | 1,01% | - |
| 22.01.2024 | 277,10 | 277,10 | 277,10 | 277,10 | -0,96% | - |
| 19.01.2024 | 279,80 | 279,80 | 279,80 | 279,80 | 2,08% | - |
| 18.01.2024 | 274,10 | 274,10 | 274,10 | 274,10 | 0,29% | - |
| 17.01.2024 | 273,30 | 273,30 | 273,30 | 273,30 | -0,36% | - |
| 16.01.2024 | 274,30 | 274,30 | 274,30 | 274,30 | 0,07% | - |
| 15.01.2024 | 274,10 | 274,10 | 274,10 | 274,10 | 1,90% | - |
| 12.01.2024 | 269,00 | 269,00 | 269,00 | 269,00 | -0,44% | - |
| 11.01.2024 | 270,20 | 270,20 | 270,20 | 270,20 | 0,04% | - |
| 10.01.2024 | 270,10 | 270,10 | 270,10 | 270,10 | -1,78% | - |
| 09.01.2024 | 275,00 | 275,00 | 275,00 | 275,00 | 2,27% | 5,00 |
| 08.01.2024 | 268,90 | 268,90 | 268,90 | 268,90 | 0,15% | - |
| 05.01.2024 | 268,50 | 268,50 | 268,50 | 268,50 | -0,30% | - |
| 04.01.2024 | 269,90 | 269,90 | 269,30 | 269,30 | -1,28% | 12,00 |
| 03.01.2024 | 276,10 | 276,10 | 272,80 | 272,80 | -3,43% | 15,00 |
| 02.01.2024 | 281,90 | 282,50 | 281,90 | 282,50 | 0,46% | 20,00 |
| 29.12.2023 | 281,00 | 281,20 | 281,00 | 281,20 | 0,36% | - |
| 28.12.2023 | 280,20 | 280,20 | 280,20 | 280,20 | -1,37% | - |
| 27.12.2023 | 284,10 | 284,10 | 284,10 | 284,10 | 1,79% | 15,00 |
| 22.12.2023 | 276,90 | 279,10 | 276,90 | 279,10 | 0,79% | 138,00 |
| 21.12.2023 | 276,70 | 276,90 | 276,70 | 276,90 | -0,40% | 6,00 |
| 20.12.2023 | 278,40 | 278,40 | 278,00 | 278,00 | -1,00% | 1,00 |
| 19.12.2023 | 280,10 | 280,80 | 280,10 | 280,80 | -0,50% | 7,00 |
| 18.12.2023 | 282,20 | 282,20 | 282,20 | 282,20 | 0,39% | - |
| 15.12.2023 | 277,50 | 281,10 | 277,50 | 281,10 | 0,00% | 18,00 |
| 14.12.2023 | 277,00 | 281,10 | 277,00 | 281,10 | 2,37% | 37,00 |
| 13.12.2023 | 271,60 | 275,80 | 271,60 | 274,60 | 2,23% | 11,00 |
| 12.12.2023 | 268,60 | 268,60 | 268,60 | 268,60 | 0,49% | - |
| 11.12.2023 | 267,30 | 267,30 | 267,30 | 267,30 | -0,45% | - |
| 08.12.2023 | 268,50 | 268,50 | 268,50 | 268,50 | 1,55% | - |
| 07.12.2023 | 264,40 | 264,40 | 264,40 | 264,40 | -0,23% | - |
| 06.12.2023 | 261,00 | 265,00 | 261,00 | 265,00 | 3,03% | 60,00 |
| 05.12.2023 | 257,20 | 257,20 | 257,20 | 257,20 | -0,19% | - |
| 04.12.2023 | 257,70 | 257,70 | 257,70 | 257,70 | 1,46% | - |