Börse:
267,080$
0,56%
Echtzeit-Aktienkurs Sherwin-Williams Co.
Bid:
266,653$
Ask:
267,508$
Aktienkurse zur Sherwin-Williams Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2021 | 265,51 | 269,75 | 265,51 | 267,05 | 0,55% | - |
| 19.04.2021 | 265,78 | 267,88 | 262,77 | 265,60 | -0,49% | 1.143.795,00 |
| 16.04.2021 | 258,79 | 269,32 | 258,58 | 266,92 | 3,80% | 2.081.228,00 |
| 15.04.2021 | 255,87 | 258,32 | 255,84 | 257,14 | 0,82% | 1.177.155,00 |
| 14.04.2021 | 257,00 | 257,54 | 254,78 | 255,05 | -0,92% | 855.208,00 |
| 13.04.2021 | 257,60 | 258,35 | 256,26 | 257,41 | -0,07% | 686.674,00 |
| 12.04.2021 | 255,73 | 259,18 | 255,04 | 257,60 | 0,90% | 1.007.287,00 |
| 09.04.2021 | 254,20 | 255,39 | 252,75 | 255,29 | 0,71% | 1.531.798,00 |
| 08.04.2021 | 251,72 | 254,97 | 251,11 | 253,48 | 0,71% | 1.155.651,00 |
| 07.04.2021 | 258,92 | 259,69 | 250,36 | 251,70 | -2,80% | 1.736.419,00 |
| 06.04.2021 | 255,07 | 259,58 | 254,33 | 258,95 | 1,19% | 1.904.370,00 |
| 05.04.2021 | 251,69 | 256,50 | 250,21 | 255,90 | 2,46% | 1.360.101,00 |
| 01.04.2021 | 246,34 | 250,78 | 244,67 | 249,75 | -66,16% | 1.474.780,00 |
| 31.03.2021 | 746,24 | 749,68 | 737,97 | 738,01 | -1,10% | 436.417,00 |
| 30.03.2021 | 753,44 | 753,87 | 742,17 | 746,22 | -1,33% | 338.240,00 |
| 29.03.2021 | 759,00 | 768,00 | 751,42 | 756,31 | -0,36% | 362.053,00 |
| 26.03.2021 | 739,35 | 760,00 | 737,16 | 759,02 | 2,68% | 563.782,00 |
| 25.03.2021 | 723,31 | 741,23 | 720,14 | 739,21 | 2,08% | 476.983,00 |
| 24.03.2021 | 721,69 | 732,62 | 721,69 | 724,15 | -0,25% | 422.232,00 |
| 23.03.2021 | 722,05 | 738,20 | 721,53 | 725,94 | 0,79% | 599.163,00 |
| 22.03.2021 | 706,38 | 721,90 | 705,34 | 720,24 | 1,98% | 352.913,00 |
| 19.03.2021 | 708,51 | 714,02 | 705,80 | 706,25 | -0,55% | 943.266,00 |
| 18.03.2021 | 708,84 | 716,30 | 698,80 | 710,13 | -0,31% | 461.759,00 |
| 17.03.2021 | 717,77 | 718,66 | 708,58 | 712,36 | -0,65% | 358.223,00 |
| 16.03.2021 | 717,51 | 720,80 | 711,20 | 717,05 | 0,01% | 423.197,00 |
| 15.03.2021 | 708,13 | 716,97 | 704,45 | 716,97 | 1,25% | 272.705,00 |
| 12.03.2021 | 701,90 | 710,64 | 700,08 | 708,13 | 0,59% | 409.422,00 |
| 11.03.2021 | 705,50 | 712,05 | 703,30 | 704,00 | -0,30% | 478.095,00 |
| 10.03.2021 | 710,09 | 719,64 | 704,77 | 706,10 | 0,01% | 560.885,00 |
| 09.03.2021 | 693,45 | 712,63 | 692,49 | 706,04 | 2,61% | 771.802,00 |
| 08.03.2021 | 678,30 | 702,71 | 677,01 | 688,11 | 1,84% | 652.860,00 |
| 05.03.2021 | 663,49 | 676,90 | 657,22 | 675,69 | 2,45% | 694.895,00 |
| 04.03.2021 | 671,12 | 676,14 | 654,19 | 659,56 | -2,03% | 698.030,00 |
| 03.03.2021 | 690,92 | 693,93 | 672,83 | 673,21 | -2,39% | 541.052,00 |
| 02.03.2021 | 691,21 | 696,77 | 684,40 | 689,68 | -0,60% | 480.656,00 |
| 01.03.2021 | 685,00 | 703,69 | 685,00 | 693,84 | 1,98% | 620.073,00 |
| 26.02.2021 | 675,69 | 690,83 | 675,54 | 680,34 | 1,07% | 813.281,00 |
| 25.02.2021 | 678,62 | 684,28 | 670,55 | 673,17 | -1,30% | 673.724,00 |
| 24.02.2021 | 697,11 | 698,04 | 680,19 | 682,03 | -2,09% | 914.052,00 |
| 23.02.2021 | 705,65 | 705,65 | 691,05 | 696,59 | -1,70% | 772.839,00 |
| 22.02.2021 | 713,57 | 715,00 | 701,73 | 708,63 | -1,15% | 471.453,00 |
| 19.02.2021 | 729,15 | 729,42 | 713,06 | 716,91 | -1,36% | 495.404,00 |
| 18.02.2021 | 718,34 | 730,59 | 715,04 | 726,76 | 0,74% | 481.399,00 |
| 17.02.2021 | 703,00 | 723,85 | 698,94 | 721,40 | 1,98% | 574.792,00 |
| 16.02.2021 | 722,00 | 722,39 | 706,84 | 707,42 | -1,89% | 520.890,00 |
| 12.02.2021 | 717,31 | 727,30 | 717,27 | 721,05 | 0,24% | 436.249,00 |
| 11.02.2021 | 714,29 | 721,50 | 713,01 | 719,29 | 0,98% | 400.975,00 |
| 10.02.2021 | 715,59 | 717,57 | 708,00 | 712,32 | -0,10% | 513.796,00 |
| 09.02.2021 | 724,15 | 725,24 | 712,73 | 713,01 | -1,52% | 406.842,00 |
| 08.02.2021 | 722,96 | 729,42 | 721,37 | 724,01 | 1,04% | 474.898,00 |
| 05.02.2021 | 713,61 | 726,07 | 712,95 | 716,58 | 0,88% | 603.840,00 |
| 04.02.2021 | 703,36 | 722,53 | 702,96 | 710,32 | 1,28% | 590.084,00 |
| 03.02.2021 | 720,41 | 727,45 | 700,69 | 701,34 | -1,29% | 590.040,00 |
| 02.02.2021 | 699,62 | 715,09 | 699,62 | 710,54 | 1,78% | 407.695,00 |
| 01.02.2021 | 694,62 | 699,67 | 681,59 | 698,10 | 0,91% | 475.522,00 |
| 29.01.2021 | 705,93 | 705,93 | 685,85 | 691,80 | -2,84% | 769.137,00 |
| 28.01.2021 | 714,86 | 723,39 | 691,76 | 712,05 | -0,77% | 667.656,00 |
| 27.01.2021 | 718,34 | 722,74 | 705,53 | 717,54 | -0,84% | 560.853,00 |
| 26.01.2021 | 737,32 | 737,32 | 721,05 | 723,64 | -1,45% | 437.827,00 |
| 25.01.2021 | 735,07 | 741,37 | 731,78 | 734,28 | 0,29% | 400.228,00 |
| 22.01.2021 | 732,71 | 737,47 | 727,92 | 732,17 | -0,57% | 308.300,00 |
| 21.01.2021 | 737,00 | 747,97 | 733,86 | 736,35 | 0,02% | 303.168,00 |
| 20.01.2021 | 727,61 | 737,00 | 723,09 | 736,22 | 1,46% | 423.906,00 |
| 19.01.2021 | 729,49 | 737,63 | 725,43 | 725,61 | 0,01% | 451.148,00 |
| 15.01.2021 | 717,90 | 728,57 | 712,09 | 725,55 | 0,94% | 708.773,00 |
| 14.01.2021 | 726,41 | 728,11 | 716,49 | 718,78 | -1,29% | 408.086,00 |
| 13.01.2021 | 741,25 | 741,25 | 726,85 | 728,14 | -1,49% | 402.611,00 |
| 12.01.2021 | 734,04 | 740,85 | 729,61 | 739,16 | 0,57% | 308.889,00 |
| 11.01.2021 | 725,71 | 738,60 | 719,12 | 734,94 | 0,85% | 260.593,00 |
| 08.01.2021 | 733,51 | 734,48 | 721,19 | 728,77 | -0,87% | 401.154,00 |
| 07.01.2021 | 724,71 | 740,02 | 723,99 | 735,13 | 1,77% | 502.374,00 |
| 06.01.2021 | 715,00 | 726,01 | 713,55 | 722,35 | 0,35% | 549.642,00 |
| 05.01.2021 | 720,49 | 728,08 | 717,69 | 719,86 | -0,50% | 390.653,00 |
| 04.01.2021 | 734,99 | 736,92 | 714,68 | 723,47 | -1,56% | 408.323,00 |
| 31.12.2020 | 728,44 | 735,84 | 723,72 | 734,91 | 1,07% | 306.796,00 |
| 30.12.2020 | 732,04 | 735,90 | 726,90 | 727,13 | -0,47% | 213.988,00 |
| 29.12.2020 | 733,98 | 734,58 | 726,00 | 730,59 | 0,17% | 195.580,00 |
| 28.12.2020 | 738,10 | 738,10 | 728,84 | 729,34 | -0,62% | 171.119,00 |
| 24.12.2020 | 727,29 | 735,21 | 726,13 | 733,90 | 1,30% | 108.650,00 |
| 23.12.2020 | 737,52 | 740,60 | 724,44 | 724,45 | -1,71% | 266.951,00 |
| 22.12.2020 | 730,00 | 739,99 | 725,97 | 737,07 | 1,08% | 334.933,00 |
| 21.12.2020 | 719,92 | 729,68 | 711,53 | 729,17 | 0,13% | 350.391,00 |
| 18.12.2020 | 726,75 | 729,45 | 718,60 | 728,23 | 0,27% | 887.641,00 |
| 17.12.2020 | 727,09 | 729,31 | 723,57 | 726,25 | 0,52% | 505.272,00 |
| 16.12.2020 | 726,77 | 728,96 | 719,80 | 722,49 | 0,02% | 383.169,00 |
| 15.12.2020 | 723,85 | 726,31 | 717,21 | 722,34 | 0,49% | 319.176,00 |
| 14.12.2020 | 724,05 | 730,00 | 718,79 | 718,85 | 0,03% | 515.173,00 |
| 11.12.2020 | 718,56 | 722,55 | 713,33 | 718,61 | -0,17% | 362.333,00 |
| 10.12.2020 | 716,53 | 724,91 | 712,81 | 719,82 | -0,11% | 461.091,00 |
| 09.12.2020 | 721,85 | 728,85 | 713,14 | 720,64 | 0,19% | 563.812,00 |
| 08.12.2020 | 711,43 | 721,19 | 710,80 | 719,26 | 1,29% | 439.186,00 |
| 07.12.2020 | 707,54 | 713,22 | 706,51 | 710,08 | 0,59% | 637.343,00 |
| 04.12.2020 | 712,58 | 714,00 | 703,11 | 705,91 | -0,30% | 695.671,00 |
| 03.12.2020 | 715,66 | 719,88 | 706,74 | 708,05 | -1,06% | 454.312,00 |
| 02.12.2020 | 743,49 | 746,33 | 713,98 | 715,65 | -3,71% | 591.253,00 |
| 01.12.2020 | 750,00 | 755,00 | 739,92 | 743,26 | -0,58% | 581.077,00 |
| 30.11.2020 | 733,89 | 748,61 | 732,53 | 747,63 | 1,61% | 881.044,00 |
| 27.11.2020 | 731,98 | 741,50 | 730,39 | 735,81 | 0,62% | 139.403,00 |
| 25.11.2020 | 738,78 | 741,98 | 727,72 | 731,25 | -0,55% | 335.103,00 |
| 24.11.2020 | 739,49 | 746,37 | 733,28 | 735,29 | 0,16% | 547.861,00 |