306,834$
0,66%
Echtzeit-Aktienkurs Sherwin-Williams Co.
Bid:
Ask:
Aktienkurse zur Sherwin-Williams Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 305,28 | 309,76 | 305,28 | 306,90 | 0,69% | - |
| 25.04.2024 | 303,27 | 307,54 | 299,82 | 304,81 | 0,36% | 2.004.854,00 |
| 24.04.2024 | 301,81 | 304,19 | 300,36 | 303,73 | 0,45% | 2.287.853,00 |
| 23.04.2024 | 297,83 | 304,67 | 294,55 | 302,36 | -2,23% | 4.426.547,00 |
| 22.04.2024 | 306,13 | 311,99 | 304,92 | 309,26 | 1,08% | 1.638.127,00 |
| 19.04.2024 | 310,84 | 311,15 | 305,37 | 305,96 | -1,11% | 1.563.345,00 |
| 18.04.2024 | 311,48 | 313,24 | 307,66 | 309,38 | -0,25% | 1.127.484,00 |
| 17.04.2024 | 310,79 | 311,40 | 307,84 | 310,16 | 0,58% | 1.523.891,00 |
| 16.04.2024 | 310,58 | 311,91 | 306,93 | 308,38 | -1,78% | 1.440.738,00 |
| 15.04.2024 | 322,05 | 322,05 | 313,42 | 313,97 | -1,34% | 1.745.225,00 |
| 12.04.2024 | 317,60 | 319,25 | 315,05 | 318,25 | -0,52% | 1.280.164,00 |
| 11.04.2024 | 322,49 | 322,49 | 319,29 | 319,92 | -0,39% | 1.323.415,00 |
| 10.04.2024 | 327,40 | 329,03 | 321,01 | 321,16 | -4,00% | 1.563.199,00 |
| 09.04.2024 | 336,65 | 336,88 | 327,32 | 334,55 | 0,68% | 789.944,00 |
| 08.04.2024 | 332,48 | 333,54 | 330,94 | 332,30 | 0,14% | 1.097.787,00 |
| 05.04.2024 | 331,07 | 332,52 | 329,37 | 331,85 | 0,60% | 870.262,00 |
| 04.04.2024 | 337,64 | 340,00 | 328,66 | 329,86 | -1,33% | 1.316.711,00 |
| 03.04.2024 | 333,50 | 335,50 | 332,17 | 334,29 | 0,10% | 1.095.152,00 |
| 02.04.2024 | 334,83 | 335,00 | 331,60 | 333,96 | -1,24% | 1.608.125,00 |
| 01.04.2024 | 346,44 | 346,47 | 337,81 | 338,16 | -2,64% | 992.182,00 |
| 28.03.2024 | 346,58 | 348,37 | 344,63 | 347,33 | 0,13% | 995.098,00 |
| 27.03.2024 | 345,00 | 347,04 | 344,07 | 346,89 | 1,43% | 958.608,00 |
| 26.03.2024 | 342,23 | 344,47 | 341,79 | 342,00 | 0,00% | 1.127.222,00 |
| 25.03.2024 | 341,28 | 342,52 | 340,13 | 342,00 | -0,25% | 1.168.751,00 |
| 22.03.2024 | 347,00 | 347,00 | 342,66 | 342,87 | -1,26% | 889.290,00 |
| 21.03.2024 | 343,02 | 347,62 | 340,01 | 347,23 | 1,81% | 1.332.219,00 |
| 20.03.2024 | 337,78 | 342,85 | 336,13 | 341,05 | 1,33% | 1.222.675,00 |
| 19.03.2024 | 336,35 | 337,37 | 334,83 | 336,58 | 0,39% | 855.820,00 |
| 18.03.2024 | 337,80 | 338,34 | 334,70 | 335,27 | 0,18% | 1.083.191,00 |
| 15.03.2024 | 331,43 | 337,95 | 330,82 | 334,66 | -0,08% | 1.623.785,00 |
| 14.03.2024 | 336,53 | 338,73 | 332,39 | 334,92 | -0,56% | 1.417.133,00 |
| 13.03.2024 | 341,71 | 342,00 | 333,59 | 336,81 | -1,72% | 1.835.198,00 |
| 12.03.2024 | 340,62 | 343,29 | 339,14 | 342,70 | 0,68% | 1.305.098,00 |
| 11.03.2024 | 340,29 | 340,64 | 335,92 | 340,39 | -0,09% | 992.723,00 |
| 08.03.2024 | 346,06 | 347,71 | 340,07 | 340,69 | -1,15% | 1.297.538,00 |
| 07.03.2024 | 344,00 | 346,14 | 340,00 | 344,66 | 2,43% | 1.581.397,00 |
| 06.03.2024 | 336,28 | 337,44 | 334,21 | 336,49 | 0,96% | 1.097.631,00 |
| 05.03.2024 | 335,66 | 339,50 | 332,25 | 333,28 | -1,13% | 1.277.824,00 |
| 04.03.2024 | 334,31 | 337,49 | 334,14 | 337,10 | 0,56% | 1.146.118,00 |
| 01.03.2024 | 330,30 | 335,94 | 328,95 | 335,23 | 0,96% | 1.596.399,00 |
| 29.02.2024 | 330,86 | 332,83 | 329,73 | 332,03 | 0,71% | 1.852.555,00 |
| 28.02.2024 | 327,36 | 330,73 | 325,80 | 329,68 | 0,60% | 1.340.364,00 |
| 27.02.2024 | 325,00 | 328,09 | 323,38 | 327,72 | 1,62% | 1.434.067,00 |
| 26.02.2024 | 322,03 | 324,50 | 321,52 | 322,51 | 0,15% | 1.532.171,00 |
| 23.02.2024 | 320,75 | 322,86 | 319,80 | 322,03 | 0,44% | 1.387.795,00 |
| 22.02.2024 | 315,00 | 321,23 | 314,55 | 320,62 | 2,01% | 1.020.695,00 |
| 21.02.2024 | 311,77 | 314,77 | 310,64 | 314,29 | 0,97% | 1.096.965,00 |
| 20.02.2024 | 307,98 | 312,01 | 306,38 | 311,26 | 0,71% | 998.164,00 |
| 16.02.2024 | 311,83 | 312,89 | 308,79 | 309,08 | -1,10% | 1.699.176,00 |
| 15.02.2024 | 313,00 | 314,38 | 311,57 | 312,51 | 0,48% | 977.403,00 |
| 14.02.2024 | 308,97 | 311,85 | 307,43 | 311,03 | 1,24% | 945.680,00 |
| 13.02.2024 | 305,65 | 308,25 | 301,98 | 307,21 | -1,03% | 974.978,00 |
| 12.02.2024 | 311,96 | 313,26 | 310,22 | 310,42 | -0,42% | 991.616,00 |
| 09.02.2024 | 312,22 | 312,99 | 309,39 | 311,74 | -0,13% | 912.517,00 |
| 08.02.2024 | 311,11 | 312,42 | 307,47 | 312,15 | 0,74% | 1.259.974,00 |
| 07.02.2024 | 310,11 | 312,98 | 309,49 | 309,86 | 0,64% | 1.828.600,00 |
| 06.02.2024 | 304,50 | 308,06 | 303,89 | 307,88 | 1,11% | 1.517.467,00 |
| 05.02.2024 | 307,10 | 308,04 | 302,87 | 304,49 | -1,77% | 2.267.522,00 |
| 02.02.2024 | 306,32 | 311,57 | 304,45 | 309,99 | 0,29% | 1.526.421,00 |
| 01.02.2024 | 304,89 | 309,53 | 302,37 | 309,08 | 1,54% | 1.503.104,00 |
| 31.01.2024 | 307,50 | 308,73 | 304,00 | 304,38 | -1,06% | 1.910.631,00 |
| 30.01.2024 | 307,54 | 310,00 | 306,67 | 307,63 | -0,15% | 1.367.705,00 |
| 29.01.2024 | 301,85 | 308,40 | 301,77 | 308,09 | 2,07% | 1.564.208,00 |
| 26.01.2024 | 304,28 | 306,26 | 300,64 | 301,85 | -0,68% | 1.721.578,00 |
| 25.01.2024 | 295,00 | 305,98 | 292,00 | 303,91 | 0,95% | 3.830.757,00 |
| 24.01.2024 | 306,49 | 307,83 | 300,86 | 301,06 | -1,44% | 1.846.978,00 |
| 23.01.2024 | 308,70 | 309,17 | 305,04 | 305,46 | -0,66% | 1.409.571,00 |
| 22.01.2024 | 305,02 | 308,45 | 304,95 | 307,48 | 1,14% | 1.169.076,00 |
| 19.01.2024 | 307,42 | 307,66 | 302,92 | 304,02 | -0,77% | 1.673.695,00 |
| 18.01.2024 | 301,89 | 306,80 | 300,60 | 306,37 | 1,82% | 1.215.636,00 |
| 17.01.2024 | 297,76 | 302,78 | 297,50 | 300,88 | 0,27% | 1.562.604,00 |
| 16.01.2024 | 302,00 | 302,84 | 298,69 | 300,08 | -0,80% | 1.177.784,00 |
| 12.01.2024 | 298,87 | 302,58 | 296,39 | 302,51 | 1,71% | 1.515.398,00 |
| 11.01.2024 | 299,00 | 299,35 | 296,32 | 297,42 | -0,33% | 1.341.237,00 |
| 10.01.2024 | 297,47 | 298,81 | 296,50 | 298,40 | 0,30% | 1.824.154,00 |
| 09.01.2024 | 297,47 | 298,72 | 295,08 | 297,51 | -0,65% | 1.730.381,00 |
| 08.01.2024 | 296,88 | 300,35 | 294,57 | 299,47 | 0,94% | 1.334.520,00 |
| 05.01.2024 | 294,96 | 299,27 | 294,96 | 296,68 | 0,31% | 1.343.023,00 |
| 04.01.2024 | 295,23 | 297,95 | 293,17 | 295,77 | -0,34% | 1.711.182,00 |
| 03.01.2024 | 301,00 | 301,23 | 296,18 | 296,77 | -2,67% | 2.153.209,00 |
| 02.01.2024 | 304,60 | 306,43 | 300,89 | 304,91 | -2,24% | 1.968.545,00 |
| 29.12.2023 | 312,90 | 314,14 | 311,51 | 311,90 | -0,30% | 682.013,00 |
| 28.12.2023 | 313,14 | 314,00 | 311,97 | 312,84 | -0,14% | 664.168,00 |
| 27.12.2023 | 311,94 | 313,41 | 311,81 | 313,27 | 0,19% | 694.065,00 |
| 26.12.2023 | 311,45 | 314,03 | 310,37 | 312,67 | 0,45% | 548.533,00 |
| 22.12.2023 | 307,71 | 311,32 | 306,17 | 311,27 | 1,41% | 1.347.928,00 |
| 21.12.2023 | 307,17 | 307,85 | 305,15 | 306,93 | 0,89% | 921.856,00 |
| 20.12.2023 | 307,00 | 307,71 | 303,44 | 304,21 | -0,98% | 1.566.986,00 |
| 19.12.2023 | 309,00 | 310,46 | 306,94 | 307,21 | -0,38% | 1.789.327,00 |
| 18.12.2023 | 308,98 | 309,00 | 306,54 | 308,37 | -0,45% | 1.255.362,00 |
| 15.12.2023 | 305,59 | 311,86 | 305,59 | 309,77 | 0,98% | 2.849.142,00 |
| 14.12.2023 | 306,26 | 310,19 | 305,00 | 306,77 | 1,11% | 2.130.830,00 |
| 13.12.2023 | 295,66 | 304,09 | 294,89 | 303,39 | 2,91% | 1.864.657,00 |
| 12.12.2023 | 292,65 | 295,36 | 290,89 | 294,82 | 1,09% | 1.890.050,00 |
| 11.12.2023 | 293,00 | 293,35 | 290,05 | 291,63 | 0,62% | 1.360.827,00 |
| 08.12.2023 | 290,92 | 292,44 | 288,27 | 289,82 | -0,60% | 1.265.646,00 |
| 07.12.2023 | 287,52 | 292,84 | 286,47 | 291,58 | 1,70% | 1.923.839,00 |
| 06.12.2023 | 286,09 | 289,40 | 285,95 | 286,71 | 1,31% | 3.189.738,00 |
| 05.12.2023 | 280,84 | 283,26 | 278,45 | 283,00 | 0,55% | 1.786.800,00 |
| 04.12.2023 | 281,12 | 285,55 | 280,01 | 281,46 | -0,31% | 1.608.822,00 |