Deutsche Märkte öffnen in 8 Stunden 51 Minuten

The Sherwin-Williams Company (SHW)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
204,75-3,09 (-1,49%)
Börsenschluss: 04:00PM EDT
205,60 +0,85 (+0,42%)
Nachbörse: 07:49PM EDT
Zeitraum:
02. Okt. 2021 - 02. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 2022208,41210,75204,57204,75204,751.512.200
29. Sept. 2022211,24211,65206,32207,84207,841.100.800
28. Sept. 2022211,68214,19208,18213,07213,071.579.500
27. Sept. 2022211,41212,71206,04208,56208,561.538.200
26. Sept. 2022211,05212,32206,84209,00209,001.783.300
23. Sept. 2022206,47212,94206,40211,22211,221.610.600
22. Sept. 2022211,72212,50207,68208,05208,052.213.900
21. Sept. 2022220,09221,15213,66213,84213,841.197.100
20. Sept. 2022220,00220,52217,07218,83218,831.188.000
19. Sept. 2022220,86223,51220,57223,18223,181.159.800
16. Sept. 2022219,70223,17219,70221,56221,562.410.700
15. Sept. 2022225,99229,86223,53223,87223,871.100.000
14. Sept. 2022230,06230,41223,87225,85225,851.360.900
13. Sept. 2022236,13236,74230,26230,86230,861.084.200
12. Sept. 2022241,93244,82241,00242,97242,971.477.800
09. Sept. 2022241,20242,36239,51240,35240,351.318.300
08. Sept. 2022236,75241,13235,49240,78240,781.179.700
07. Sept. 2022229,60238,71228,24238,65238,651.434.500
06. Sept. 2022232,50232,75227,87228,38228,381.303.000
02. Sept. 2022235,25236,26230,85231,81231,811.199.100
01. Sept. 2022231,09233,41230,08232,33232,331.575.000
31. Aug. 2022237,92237,99232,06232,10232,101.742.500
30. Aug. 2022235,94238,17234,41235,00235,001.343.600
29. Aug. 2022233,83236,37231,64234,01234,011.255.700
26. Aug. 2022245,00245,00235,53235,70235,701.184.000
25. Aug. 2022241,32244,63240,06244,53244,53825.300
24. Aug. 2022238,26242,69237,12239,53239,531.464.200
23. Aug. 2022239,36240,85236,95238,08238,081.241.300
22. Aug. 2022241,49244,53240,43241,44241,441.065.400
19. Aug. 2022247,99248,87244,14244,58244,58939.900
18. Aug. 2022250,81251,96247,44248,97248,971.262.600
18. Aug. 20220.6 Dividende
17. Aug. 2022252,36254,14250,05251,47250,871.419.500
16. Aug. 2022255,35258,92255,12256,27255,661.369.200
15. Aug. 2022252,15258,27251,34257,34256,731.333.600
12. Aug. 2022245,11251,82244,66251,61251,011.479.100
11. Aug. 2022246,24247,34242,11243,99243,411.624.800
10. Aug. 2022237,88247,22237,17243,74243,162.464.800
09. Aug. 2022239,47240,20232,18232,36231,812.056.700
08. Aug. 2022239,80242,91238,72240,49239,921.518.600
05. Aug. 2022240,01240,82235,73237,08236,511.955.100
04. Aug. 2022239,57244,76239,57243,09242,511.016.700
03. Aug. 2022242,79243,23237,82239,32238,751.887.400
02. Aug. 2022244,09245,37239,45243,61243,031.980.000
01. Aug. 2022240,38243,74238,83243,09242,512.162.200
29. Juli 2022243,00246,04241,48241,94241,361.974.000
28. Juli 2022230,83245,61230,51243,04242,462.498.400
27. Juli 2022226,19233,28220,74231,97231,427.253.600
26. Juli 2022257,00257,28252,54254,29253,681.366.300
25. Juli 2022257,81259,84255,77259,01258,391.194.600
22. Juli 2022258,65263,24256,86259,01258,391.496.900
21. Juli 2022250,46257,09249,72256,59255,981.087.000
20. Juli 2022248,25250,52246,18249,53248,931.062.800
19. Juli 2022246,21248,01243,05247,48246,891.034.900
18. Juli 2022246,11247,09242,07243,25242,671.269.600
15. Juli 2022248,62249,06243,81245,57244,981.109.600
14. Juli 2022242,27245,16240,58244,44243,861.098.300
13. Juli 2022240,00246,57237,87245,72245,131.308.500
12. Juli 2022245,08252,18243,61246,56245,971.691.000
11. Juli 2022236,24243,67236,01241,96241,381.214.200
08. Juli 2022238,50239,66236,16238,29237,72923.500
07. Juli 2022240,79245,76239,21239,49238,921.528.300
06. Juli 2022242,84247,04240,37242,74242,161.817.700
05. Juli 2022233,00242,66230,97242,23241,652.331.100
01. Juli 2022225,00235,49224,38235,23234,672.295.800
30. Juni 2022224,00225,60218,61223,91223,381.548.400
29. Juni 2022222,32226,32221,09225,41224,871.266.800
28. Juni 2022229,09231,37222,81223,31222,781.143.300
27. Juni 2022230,36231,21226,18227,16226,621.633.400
24. Juni 2022227,00231,66226,00231,25230,702.744.300
23. Juni 2022222,06225,32220,49224,89224,352.481.900
22. Juni 2022215,13223,55215,01221,20220,672.370.500
21. Juni 2022221,70224,16217,23220,15219,622.509.400
17. Juni 2022218,56226,28214,22222,79222,262.627.900
16. Juni 2022223,29223,82216,12218,95218,431.553.000
15. Juni 2022231,72233,51224,40228,99228,441.580.200
14. Juni 2022236,92239,20226,94229,48228,931.539.000
13. Juni 2022241,45245,25236,63237,86237,291.635.600
10. Juni 2022258,13258,30247,22247,42246,831.513.800
09. Juni 2022267,30273,85261,87261,99261,361.593.100
08. Juni 2022275,02275,77266,93268,08267,441.154.600
07. Juni 2022272,13278,31271,45277,23276,571.293.200
06. Juni 2022268,99275,89268,18275,03274,371.220.000
03. Juni 2022266,80273,43266,41268,88268,241.395.800
02. Juni 2022266,55269,77265,07269,49268,852.271.600
01. Juni 2022270,12270,12263,43265,26264,631.202.100
31. Mai 2022272,71272,71265,00268,04267,404.118.300
27. Mai 2022274,10276,38272,51276,35275,691.180.100
26. Mai 2022270,27274,27266,40271,97271,321.363.900
25. Mai 2022257,21265,46255,76265,12264,491.420.800
24. Mai 2022259,39260,02254,20257,65257,041.450.700
23. Mai 2022260,61261,80257,37259,27258,651.290.300
20. Mai 2022260,51262,31250,18257,95257,332.576.100
19. Mai 2022257,74263,32255,16259,37258,751.690.300
19. Mai 20220.6 Dividende
18. Mai 2022266,40267,98258,06259,66258,441.526.900
17. Mai 2022275,30276,45266,66269,26268,001.603.800
16. Mai 2022270,62274,71265,32271,37270,101.278.700
13. Mai 2022275,66277,91270,49273,33272,051.501.600
12. Mai 2022262,42275,11261,00274,54273,252.637.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...