Deutsche Märkte geschlossen

The Sherwin-Williams Company (SHW)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
228,54+3,48 (+1,55%)
Börsenschluss: 04:00PM EST
228,40 -0,14 (-0,06%)
Nachbörse: 07:35PM EST
Zeitraum:
29. Jan. 2022 - 29. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 2023225,10230,65225,10228,54228,542.859.000
26. Jan. 2023220,80230,28219,07225,06225,067.703.000
25. Jan. 2023245,53249,37244,70247,09247,091.608.800
24. Jan. 2023246,53249,74243,40249,36249,361.133.400
23. Jan. 2023244,28247,72242,18246,04246,041.110.900
20. Jan. 2023236,02246,31234,66245,31245,311.648.400
19. Jan. 2023241,81243,71233,87234,34234,341.435.400
18. Jan. 2023249,50249,92244,09244,27244,271.382.100
17. Jan. 2023246,49248,45244,80247,80247,801.379.100
13. Jan. 2023241,03246,45241,03245,88245,88827.100
12. Jan. 2023244,16246,57238,55243,74243,741.077.600
11. Jan. 2023237,16243,96236,74243,76243,761.459.100
10. Jan. 2023233,94235,87232,62234,10234,10865.800
09. Jan. 2023237,10241,27234,07236,01236,011.047.400
06. Jan. 2023229,46237,21228,11235,80235,801.400.000
05. Jan. 2023239,80241,14226,50227,75227,751.601.800
04. Jan. 2023242,41245,10240,68244,18244,18790.100
03. Jan. 2023240,58241,09236,91239,37239,371.006.100
30. Dez. 2022239,62240,86235,11237,33237,33877.700
29. Dez. 2022239,31242,10239,00241,32241,32605.200
28. Dez. 2022240,00242,27237,19237,48237,48861.100
27. Dez. 2022241,83242,69239,08239,42239,42653.300
23. Dez. 2022240,69244,23238,84242,67242,67605.000
22. Dez. 2022239,18241,53237,72241,30241,30934.200
21. Dez. 2022239,48242,31238,52242,21242,211.046.500
20. Dez. 2022237,09240,49236,42238,58238,58952.800
19. Dez. 2022239,67241,61237,15238,11238,111.026.100
16. Dez. 2022242,01243,54238,51240,47240,472.295.300
15. Dez. 2022246,01246,01241,23244,19244,191.324.600
14. Dez. 2022254,00258,93248,64248,68248,681.742.900
13. Dez. 2022261,88265,64255,03258,86258,861.312.700
12. Dez. 2022254,68254,68249,03253,88253,881.402.700
09. Dez. 2022254,19255,22251,95252,88252,88972.700
08. Dez. 2022251,52254,58249,88254,45254,451.153.900
07. Dez. 2022253,36255,46249,99251,12251,121.285.700
06. Dez. 2022254,41255,55249,38253,46253,461.150.600
05. Dez. 2022253,75256,50252,92253,59253,591.431.600
02. Dez. 2022248,38259,69246,68257,75257,751.769.300
01. Dez. 2022253,31253,31248,89251,61251,611.061.000
30. Nov. 2022237,51249,59236,63249,18249,182.873.600
29. Nov. 2022245,00246,95239,61241,57241,571.239.100
28. Nov. 2022247,37249,80245,11245,56245,56817.000
25. Nov. 2022248,00249,87246,94249,52249,52403.900
23. Nov. 2022243,59250,06241,64250,00250,001.380.500
22. Nov. 2022240,04243,58235,62243,45243,452.046.800
21. Nov. 2022240,50243,97238,74239,26239,261.583.000
18. Nov. 2022240,00244,89237,60240,04240,041.394.800
17. Nov. 2022238,13238,68231,67237,11237,111.521.100
17. Nov. 20220.6 Dividende
16. Nov. 2022239,99243,17239,11240,81240,211.539.900
15. Nov. 2022239,00243,56237,87240,59239,991.799.200
14. Nov. 2022236,74237,62233,16234,08233,502.775.900
11. Nov. 2022237,52242,38236,13237,24236,651.913.100
10. Nov. 2022234,12244,86231,74239,00238,402.699.300
09. Nov. 2022224,25225,99221,44222,00221,45988.200
08. Nov. 2022223,53228,28221,75225,42224,861.273.800
07. Nov. 2022217,59222,04215,71221,37220,821.343.100
04. Nov. 2022220,53221,07213,01216,23215,691.774.000
03. Nov. 2022212,40219,95211,87217,19216,651.767.600
02. Nov. 2022225,00225,42215,43215,73215,191.777.100
01. Nov. 2022227,04227,59221,43224,78224,222.148.900
31. Okt. 2022225,20228,31224,19225,03224,471.666.000
28. Okt. 2022221,83227,61221,61226,23225,671.469.300
27. Okt. 2022222,20224,52221,30221,85221,301.755.000
26. Okt. 2022219,45222,46215,38220,88220,332.100.300
25. Okt. 2022224,90228,57219,14220,20219,652.812.500
24. Okt. 2022209,08214,95207,50212,53212,002.003.700
21. Okt. 2022199,51207,93199,01207,82207,302.082.600
20. Okt. 2022206,33208,80199,79201,22200,721.704.800
19. Okt. 2022210,02211,30205,32207,24206,721.046.500
18. Okt. 2022215,03218,84211,32212,63212,101.270.700
17. Okt. 2022205,62210,16205,62209,12208,601.304.500
14. Okt. 2022206,73209,24201,46201,70201,201.181.000
13. Okt. 2022198,13207,09195,24205,68205,171.797.200
12. Okt. 2022206,05206,36201,08201,51201,011.399.100
11. Okt. 2022204,19208,55202,37204,51204,001.228.300
10. Okt. 2022205,15207,48200,24205,80205,291.621.700
07. Okt. 2022213,71214,80204,05205,60205,091.198.900
06. Okt. 2022217,30220,49215,85216,77216,231.178.100
05. Okt. 2022216,59219,71216,59217,37216,831.363.200
04. Okt. 2022217,26221,40216,68219,51218,961.704.400
03. Okt. 2022206,84216,06206,65214,38213,851.606.400
30. Sept. 2022208,41210,75204,57204,75204,241.512.200
29. Sept. 2022211,24211,65206,32207,84207,321.100.800
28. Sept. 2022211,68214,19208,18213,07212,541.579.500
27. Sept. 2022211,41212,71206,04208,56208,041.538.200
26. Sept. 2022211,05212,32206,84209,00208,481.783.300
23. Sept. 2022206,47212,94206,40211,22210,691.610.600
22. Sept. 2022211,72212,50207,68208,05207,532.213.900
21. Sept. 2022220,09221,15213,66213,84213,311.197.100
20. Sept. 2022220,00220,52217,07218,83218,281.188.000
19. Sept. 2022220,86223,51220,57223,18222,621.159.800
16. Sept. 2022219,70223,17219,70221,56221,012.410.700
15. Sept. 2022225,99229,86223,53223,87223,311.100.000
14. Sept. 2022230,06230,41223,87225,85225,291.360.900
13. Sept. 2022236,13236,74230,26230,86230,281.084.200
12. Sept. 2022241,93244,82241,00242,97242,361.477.800
09. Sept. 2022241,20242,36239,51240,35239,751.318.300
08. Sept. 2022236,75241,13235,49240,78240,181.179.700
07. Sept. 2022229,60238,71228,24238,65238,061.434.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...