Echtzeit-Aktienkurs Sherwin-Williams Co.
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 681,21 | 691,62 | 0,00 | 680,20 | 1,05% | - |
| 25.02.2021 | 677,09 | 682,60 | 0,00 | 673,10 | -1,28% | - |
| 24.02.2021 | 690,38 | 691,53 | 680,39 | 681,86 | -2,11% | - |
| 23.02.2021 | 695,10 | 700,28 | 0,00 | 696,59 | -1,70% | - |
| 22.02.2021 | 703,24 | 710,76 | 701,51 | 708,66 | -1,13% | - |
| 19.02.2021 | 723,05 | 725,09 | 712,25 | 716,74 | -1,37% | - |
| 18.02.2021 | 720,56 | 731,51 | 719,48 | 726,70 | 0,74% | - |
| 17.02.2021 | 707,75 | 724,21 | 702,06 | 721,39 | 2,02% | - |
| 16.02.2021 | 712,07 | 715,28 | 706,89 | 707,09 | -1,93% | - |
| 12.02.2021 | 720,67 | 727,67 | 718,87 | 721,00 | 0,25% | - |
| 11.02.2021 | 719,88 | 721,28 | 714,83 | 719,17 | 0,95% | - |
| 10.02.2021 | 711,11 | 716,85 | 0,00 | 712,44 | -0,09% | - |
| 09.02.2021 | 717,23 | 720,96 | 712,77 | 713,05 | -1,51% | - |
| 08.02.2021 | 724,84 | 727,72 | 0,00 | 724,01 | 1,10% | - |
| 05.02.2021 | 718,83 | 726,04 | 714,46 | 716,15 | 0,87% | - |
| 04.02.2021 | 720,67 | 722,59 | 709,06 | 709,99 | 1,22% | - |
| 03.02.2021 | 712,76 | 715,77 | 700,97 | 701,42 | -1,49% | - |
| 02.02.2021 | 707,10 | 715,23 | 707,10 | 712,03 | 1,96% | - |
| 01.02.2021 | 698,76 | 698,76 | 697,53 | 698,38 | 1,13% | - |
| 29.01.2021 | 694,22 | 696,97 | 684,78 | 690,58 | -2,84% | - |
| 28.01.2021 | 717,32 | 721,45 | 699,29 | 710,74 | -1,35% | - |
| 27.01.2021 | 715,66 | 729,42 | 711,91 | 720,50 | -0,38% | - |
| 26.01.2021 | 724,97 | 730,38 | 0,00 | 723,27 | -1,47% | - |
| 25.01.2021 | 738,34 | 741,53 | 731,89 | 734,08 | 0,18% | - |
| 22.01.2021 | 729,27 | 738,48 | 728,31 | 732,75 | -0,61% | - |
| 21.01.2021 | 744,16 | 748,41 | 732,81 | 737,28 | 0,08% | - |
| 20.01.2021 | 727,94 | 737,16 | 726,24 | 736,66 | 1,44% | - |
| 19.01.2021 | 734,08 | 735,77 | 725,03 | 726,22 | -0,03% | - |
| 15.01.2021 | 713,80 | 728,51 | 711,75 | 726,42 | 1,15% | - |
| 14.01.2021 | 722,86 | 725,60 | 716,54 | 718,19 | -1,32% | - |
| 13.01.2021 | 735,30 | 735,75 | 726,03 | 727,79 | -1,57% | - |
| 12.01.2021 | 735,23 | 741,59 | 731,24 | 739,40 | 0,66% | - |
| 11.01.2021 | 732,91 | 738,67 | 732,86 | 734,54 | 0,66% | - |
| 08.01.2021 | 729,46 | 733,26 | 720,58 | 729,72 | -0,89% | - |
| 07.01.2021 | 734,16 | 740,46 | 732,27 | 736,26 | 1,89% | - |
| 06.01.2021 | 718,36 | 726,40 | 715,55 | 722,59 | 0,35% | - |
| 05.01.2021 | 721,69 | 726,25 | 716,74 | 720,09 | -0,37% | - |
| 04.01.2021 | 731,28 | 731,68 | 714,84 | 722,79 | -1,70% | - |
| 31.12.2020 | 727,56 | 736,38 | 724,59 | 735,29 | 1,02% | - |
| 30.12.2020 | 735,22 | 735,88 | 726,84 | 727,87 | -0,42% | - |
| 29.12.2020 | 732,75 | 735,64 | 724,81 | 730,91 | 2,03% | - |
| 28.12.2020 | 702,55 | 746,81 | 702,55 | 716,38 | -1,48% | - |
| 24.12.2020 | 727,30 | 752,09 | 727,13 | 727,13 | 0,14% | - |
| 23.12.2020 | 731,90 | 735,17 | 725,05 | 726,08 | -1,35% | - |
| 22.12.2020 | 733,57 | 739,96 | 730,47 | 735,99 | 1,05% | - |
| 21.12.2020 | 714,26 | 729,80 | 712,61 | 728,36 | -0,07% | - |
| 18.12.2020 | 723,45 | 729,63 | 717,96 | 728,86 | -3,00% | - |
| 17.12.2020 | 725,01 | 751,40 | 657,71 | 751,40 | 5,53% | - |
| 16.12.2020 | 721,89 | 725,25 | 626,05 | 712,03 | -1,17% | - |
| 15.12.2020 | 718,80 | 727,22 | 716,54 | 720,48 | 0,01% | - |
| 14.12.2020 | 729,59 | 729,59 | 720,11 | 720,44 | 0,42% | - |
| 11.12.2020 | 717,46 | 721,61 | 712,76 | 717,45 | 1,35% | - |
| 10.12.2020 | 720,25 | 720,69 | 657,70 | 707,88 | 0,64% | - |
| 09.12.2020 | 721,65 | 721,65 | 643,84 | 703,39 | 0,82% | - |
| 08.12.2020 | 717,56 | 749,34 | 697,68 | 697,68 | -1,67% | - |
| 07.12.2020 | 711,71 | 713,00 | 708,23 | 709,54 | 1,16% | - |
| 04.12.2020 | 706,39 | 706,75 | 688,47 | 701,38 | -3,49% | - |
| 03.12.2020 | 716,16 | 732,05 | 706,52 | 726,73 | 3,31% | - |
| 02.12.2020 | 733,50 | 735,90 | 703,47 | 703,47 | -4,88% | - |
| 01.12.2020 | 743,78 | 861,91 | 710,39 | 739,59 | -5,94% | - |
| 30.11.2020 | 786,28 | 786,28 | 786,28 | 786,28 | 5,78% | - |
| 27.11.2020 | 737,84 | 743,33 | 724,34 | 743,33 | 1,62% | - |
| 25.11.2020 | 737,87 | 738,08 | 727,30 | 731,47 | -0,71% | - |
| 24.11.2020 | 737,15 | 740,44 | 734,53 | 736,71 | 0,44% | - |
| 23.11.2020 | 728,07 | 736,58 | 726,21 | 733,48 | 1,10% | - |
| 20.11.2020 | 728,20 | 730,58 | 723,72 | 725,53 | -0,48% | - |
| 19.11.2020 | 729,54 | 729,54 | 728,81 | 728,99 | 0,48% | - |
| 18.11.2020 | 731,00 | 732,58 | 724,34 | 725,53 | -0,88% | - |
| 17.11.2020 | 731,52 | 731,93 | 731,52 | 731,93 | 0,10% | - |
| 16.11.2020 | 727,75 | 734,27 | 726,71 | 731,18 | 0,53% | - |
| 13.11.2020 | 722,96 | 728,84 | 720,28 | 727,32 | 1,49% | - |
| 12.11.2020 | 727,61 | 727,94 | 712,80 | 716,63 | -1,47% | - |
| 11.11.2020 | 728,12 | 728,12 | 727,30 | 727,30 | 0,58% | - |
| 10.11.2020 | 698,83 | 724,38 | 697,47 | 723,14 | 4,46% | - |
| 09.11.2020 | 726,15 | 726,91 | 0,00 | 692,24 | -5,82% | - |
| 06.11.2020 | 731,51 | 737,16 | 726,73 | 735,01 | 0,63% | - |
| 05.11.2020 | 732,89 | 741,39 | 730,15 | 730,43 | 1,05% | - |
| 04.11.2020 | 717,06 | 729,84 | 0,00 | 722,84 | 1,67% | - |
| 03.11.2020 | 713,21 | 718,91 | 705,28 | 711,01 | 0,89% | - |
| 02.11.2020 | 0,00 | 715,40 | 0,00 | 704,72 | 2,41% | - |
| 30.10.2020 | 693,78 | 694,86 | 681,48 | 688,13 | -0,83% | - |
| 29.10.2020 | 681,72 | 695,22 | 680,75 | 693,91 | 2,01% | - |
| 28.10.2020 | 670,04 | 686,39 | 665,76 | 680,22 | 0,99% | - |
| 27.10.2020 | 679,40 | 680,80 | 668,04 | 673,56 | 0,38% | - |
| 26.10.2020 | 674,23 | 674,30 | 664,36 | 670,98 | -1,83% | - |
| 23.10.2020 | 678,02 | 685,02 | 672,93 | 683,53 | 0,78% | - |
| 22.10.2020 | 671,66 | 681,50 | 668,58 | 678,23 | 0,67% | - |
| 21.10.2020 | 679,99 | 684,68 | 673,64 | 673,74 | 1,21% | - |
| 20.10.2020 | 683,26 | 687,38 | 665,72 | 665,72 | -2,37% | - |
| 19.10.2020 | 0,00 | 697,03 | 0,00 | 681,91 | -1,94% | - |
| 16.10.2020 | 0,00 | 701,75 | 0,00 | 695,43 | 1,05% | - |
| 15.10.2020 | 687,22 | 693,47 | 682,01 | 688,22 | -0,75% | - |
| 14.10.2020 | 696,10 | 699,04 | 690,78 | 693,40 | -0,53% | - |
| 13.10.2020 | 700,22 | 707,28 | 694,13 | 697,11 | -0,68% | - |
| 12.10.2020 | 698,02 | 709,16 | 698,02 | 701,90 | 0,67% | - |
| 09.10.2020 | 696,40 | 698,84 | 692,18 | 697,22 | 1,43% | - |
| 08.10.2020 | 698,11 | 698,11 | 685,43 | 687,37 | -0,72% | - |
| 07.10.2020 | 685,34 | 693,16 | 684,71 | 692,36 | 1,45% | - |
| 06.10.2020 | 691,21 | 696,57 | 681,15 | 682,46 | -1,14% | - |
| 05.10.2020 | 690,30 | 690,30 | 690,06 | 690,30 | -0,09% | - |