Deutsche Märkte öffnen in 13 Minuten

The Sherwin-Williams Company (SHW)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
273,72+0,27 (+0,10%)
Börsenschluss: 04:00PM EST
273,72 0,00 (0,00%)
Nachbörse: 07:00PM EST
Zeitraum:
30. Nov. 2022 - 30. Nov. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 2023274,60276,10273,21273,72273,721.037.400
28. Nov. 2023274,59275,19272,75273,45273,451.249.600
27. Nov. 2023274,88276,51274,02275,38275,381.378.500
24. Nov. 2023275,11276,81274,85275,83275,83364.900
22. Nov. 2023276,79277,80273,57274,65274,65764.700
21. Nov. 2023273,25274,63270,95273,54273,541.838.300
20. Nov. 2023270,28274,42269,28273,04273,041.987.900
17. Nov. 2023270,38271,40268,29270,28270,281.104.400
16. Nov. 2023264,54269,86264,54269,30269,301.327.700
16. Nov. 20230.605 Dividende
15. Nov. 2023266,34269,12264,70264,79264,181.201.300
14. Nov. 2023259,05268,70258,52266,34265,731.664.000
13. Nov. 2023254,91255,63252,75253,89253,311.079.300
10. Nov. 2023253,24256,38251,69255,75255,171.518.300
09. Nov. 2023256,39256,57252,20252,40251,821.116.300
08. Nov. 2023252,63256,71252,23256,09255,501.173.800
07. Nov. 2023251,00252,84249,49251,99251,411.017.200
06. Nov. 2023250,39251,99249,93250,50249,931.048.200
03. Nov. 2023247,04252,61247,04250,91250,341.444.600
02. Nov. 2023241,49246,96240,00245,32244,761.495.500
01. Nov. 2023237,70239,21235,91238,91238,361.327.600
31. Okt. 2023235,91239,24235,84238,21237,671.249.000
30. Okt. 2023237,86239,09232,06235,42234,881.920.000
27. Okt. 2023237,32239,90235,02236,03235,491.426.800
26. Okt. 2023239,96241,26237,47237,71237,171.536.400
25. Okt. 2023235,20241,22234,39238,61238,062.266.700
24. Okt. 2023245,00247,77232,10234,98234,443.721.400
23. Okt. 2023236,34240,74236,34238,64238,093.265.800
20. Okt. 2023239,22240,64237,63237,70237,161.663.600
19. Okt. 2023241,00243,32237,08238,89238,342.148.400
18. Okt. 2023247,86248,00241,88242,29241,741.540.600
17. Okt. 2023250,04254,56249,42252,84252,26934.100
16. Okt. 2023250,02252,71248,94252,37251,791.132.900
13. Okt. 2023249,06251,48245,66246,94246,38939.600
12. Okt. 2023255,36255,36247,35249,07248,50931.900
11. Okt. 2023254,46257,56251,21255,54254,961.470.700
10. Okt. 2023251,20256,44251,00253,20252,621.277.300
09. Okt. 2023251,86253,03247,94251,82251,241.140.100
06. Okt. 2023252,18257,38251,20254,85254,271.196.800
05. Okt. 2023256,41257,77252,42253,72253,141.220.800
04. Okt. 2023253,21256,85251,50256,46255,871.872.100
03. Okt. 2023251,50254,60248,53248,77248,201.787.600
02. Okt. 2023254,16255,12250,68252,65252,071.217.700
29. Sept. 2023258,24258,97254,05255,05254,471.450.900
28. Sept. 2023251,36256,86250,71256,21255,621.371.500
27. Sept. 2023254,86255,35248,94250,62250,051.243.200
26. Sept. 2023254,98256,91252,76253,87253,291.030.900
25. Sept. 2023253,72257,04252,35256,21255,62978.300
22. Sept. 2023255,19255,97253,69254,67254,091.091.800
21. Sept. 2023257,96258,13254,24254,38253,801.207.700
20. Sept. 2023263,08264,31259,57259,81259,22864.500
19. Sept. 2023259,02261,60257,50261,42260,821.264.400
18. Sept. 2023261,18261,54259,19259,95259,361.471.400
15. Sept. 2023267,90267,90260,74261,63261,032.619.500
14. Sept. 2023269,46270,10266,51268,07267,461.035.500
13. Sept. 2023268,04269,23265,46268,46267,85910.000
12. Sept. 2023272,06272,24267,61268,73268,121.358.100
11. Sept. 2023271,98274,64271,76273,65273,021.035.800
08. Sept. 2023270,55273,82270,41271,45270,831.088.400
07. Sept. 2023268,53272,16267,72271,16270,541.038.400
06. Sept. 2023270,22270,22267,32269,07268,461.083.600
05. Sept. 2023273,73274,18267,71269,59268,971.463.900
01. Sept. 2023273,21275,18272,47274,82274,191.575.700
31. Aug. 2023270,74273,04269,85271,72271,101.490.100
30. Aug. 2023270,91272,04269,70270,12269,50944.100
29. Aug. 2023266,29270,56264,62270,46269,841.461.800
28. Aug. 2023264,57268,59264,37266,36265,751.731.300
25. Aug. 2023269,65270,05264,33264,63264,031.478.100
24. Aug. 2023271,43273,40268,87269,23268,61929.200
23. Aug. 2023271,38273,62270,59272,05271,431.784.700
22. Aug. 2023272,14273,15268,38270,41269,791.016.000
21. Aug. 2023270,34272,12267,79270,38269,76964.300
18. Aug. 2023266,32270,98265,09270,15269,531.440.600
17. Aug. 2023272,93274,02267,57268,03267,421.189.100
17. Aug. 20230.605 Dividende
16. Aug. 2023275,98276,72272,65273,07271,841.662.000
15. Aug. 2023275,29277,96275,04275,26274,021.026.800
14. Aug. 2023273,35276,72272,48276,63275,391.359.200
11. Aug. 2023273,31274,44271,50273,72272,491.240.600
10. Aug. 2023272,26276,08272,03272,86271,631.112.400
09. Aug. 2023272,58274,36271,38271,51270,291.339.800
08. Aug. 2023272,00272,98269,32272,81271,58964.300
07. Aug. 2023275,00276,57272,73274,32273,091.096.700
04. Aug. 2023276,06277,00272,50273,56272,331.218.400
03. Aug. 2023277,03277,92272,68273,23272,001.580.600
02. Aug. 2023277,41279,48275,66277,68276,431.239.800
01. Aug. 2023276,21281,61275,28280,20278,942.013.400
31. Juli 2023281,48281,99272,67276,50275,261.780.000
28. Juli 2023279,87282,11278,68280,12278,861.202.000
27. Juli 2023281,68283,80275,63277,06275,811.889.700
26. Juli 2023279,46281,45277,33280,90279,642.289.000
25. Juli 2023275,11282,98274,88275,96274,724.040.500
24. Juli 2023268,43268,80265,63268,02266,822.275.500
21. Juli 2023265,44269,74261,71268,73267,522.298.600
20. Juli 2023267,08268,67265,54266,33265,131.256.000
19. Juli 2023268,18270,30266,91268,01266,811.385.800
18. Juli 2023268,17271,18265,83267,69266,491.623.600
17. Juli 2023267,14268,26265,58267,83266,63945.600
14. Juli 2023266,34267,69264,30267,04265,841.137.100
13. Juli 2023263,40266,45262,08266,30265,101.154.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...