321,500€
1,87%
Echtzeit-Aktienkurs Sherwin-Williams Co.
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 320,40 | 322,05 | 319,00 | 321,65 | 1,92% | - |
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% | - |
01.12.2023 | 254,00 | 254,00 | 254,00 | 254,00 | 2,25% | - |
30.11.2023 | 248,40 | 248,40 | 248,40 | 248,40 | 0,49% | - |
29.11.2023 | 247,20 | 247,20 | 247,20 | 247,20 | -1,08% | - |
28.11.2023 | 249,90 | 249,90 | 249,90 | 249,90 | -0,28% | - |
27.11.2023 | 250,60 | 250,60 | 250,60 | 250,60 | 0,20% | - |
24.11.2023 | 250,10 | 250,10 | 250,10 | 250,10 | 0,04% | - |
23.11.2023 | 249,90 | 250,00 | 249,90 | 250,00 | 0,32% | 30,00 |
22.11.2023 | 249,20 | 249,20 | 249,20 | 249,20 | 0,81% | - |
21.11.2023 | 247,20 | 247,20 | 247,20 | 247,20 | -0,80% | - |
20.11.2023 | 245,40 | 249,20 | 245,40 | 249,20 | 1,05% | 2,00 |
17.11.2023 | 246,60 | 246,60 | 246,60 | 246,60 | 0,49% | - |
16.11.2023 | 242,30 | 245,40 | 242,30 | 245,40 | -0,28% | 4,00 |
15.11.2023 | 243,70 | 246,10 | 243,70 | 246,10 | 4,46% | 25,00 |
14.11.2023 | 235,60 | 235,60 | 235,60 | 235,60 | -0,55% | - |
13.11.2023 | 236,90 | 236,90 | 236,90 | 236,90 | 0,64% | - |
10.11.2023 | 235,40 | 235,40 | 235,40 | 235,40 | -0,88% | - |
09.11.2023 | 237,50 | 237,50 | 237,50 | 237,50 | 1,54% | - |
08.11.2023 | 233,90 | 233,90 | 233,90 | 233,90 | 0,65% | - |
07.11.2023 | 231,80 | 232,40 | 231,80 | 232,40 | -0,81% | 48,00 |