WKN: | 856050 |
ISIN: | US8243481061 |
Land: | USA |
Branche: | Chemie, Pharma, Bio- & Medizintechnik |
Sektor: | Chemie |
Weshalb die Sherwin-Williams-Aktie
ein AAA-Rating hat,
erfahren Sie im Performance-Check
vom 08. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
07.07.2025 |
299,85 295,00 |
301,25 294,10 |
294,10 | 295,00 |
0 -1,52% |
-1,52% |
04.07.2025 |
299,35 299,55 |
299,65 298,30 |
298,30 | 299,55 |
0 -0,50% |
-0,50% |
03.07.2025 |
299,00 301,05 |
301,35 298,60 |
298,60 | 301,05 |
0 0,64% |
0,64% |
02.07.2025 |
301,85 299,15 |
302,65 298,65 |
298,65 | 299,15 |
0 -0,94% |
-0,94% |
01.07.2025 |
291,30 302,00 |
304,65 289,85 |
289,85 | 302,00 |
0 4,07% |
4,07% |
30.06.2025 |
296,70 290,20 |
296,75 290,20 |
290,20 | 290,20 |
0 -1,66% |
-1,66% |
27.06.2025 |
292,95 295,10 |
296,90 292,35 |
292,35 | 295,10 |
0 1,10% |
1,10% |
26.06.2025 |
294,45 291,90 |
294,45 290,75 |
290,75 | 291,90 |
0 -1,05% |
-1,05% |
25.06.2025 |
298,15 295,00 |
298,15 293,85 |
293,85 | 295,00 |
2.960 -0,87% |
-0,87% |
24.06.2025 |
298,10 297,60 |
299,95 294,90 |
294,90 | 297,60 |
0 0,27% |
0,27% |
23.06.2025 |
289,00 296,80 |
296,80 289,00 |
289,00 | 296,80 |
0 2,82% |
2,82% |
20.06.2025 |
287,80 288,65 |
289,60 287,75 |
287,75 | 288,65 |
0 0,57% |
0,57% |
19.06.2025 |
288,55 287,00 |
288,55 286,70 |
286,70 | 287,00 |
0 -0,80% |
-0,80% |
18.06.2025 |
287,95 289,30 |
289,85 287,55 |
287,55 | 289,30 |
0 0,42% |
0,42% |
17.06.2025 |
289,50 288,10 |
289,85 287,55 |
287,55 | 288,10 |
0 -0,76% |
-0,76% |
16.06.2025 |
291,50 290,30 |
292,70 288,80 |
288,80 | 290,30 |
0 -0,12% |
-0,12% |
13.06.2025 |
304,95 290,65 |
306,65 290,65 |
290,65 | 290,65 |
0 -5,45% |
-5,45% |
12.06.2025 |
309,00 307,40 |
310,05 305,90 |
305,90 | 307,40 |
0 -1,19% |
-1,19% |
11.06.2025 |
315,05 311,10 |
315,50 311,10 |
311,10 | 311,10 |
0 -1,35% |
-1,35% |
10.06.2025 |
313,75 315,35 |
315,35 312,30 |
312,30 | 315,35 |
0 0,49% |
0,49% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
330,25 354,25 |
354,25 320,40 |
320,40 | 354,25 | 7,27% |
Februar |
354,25 346,95 |
353,90 329,20 |
329,20 | 346,95 | -2,06% |
März |
346,95 315,65 |
340,10 307,35 |
307,35 | 315,65 | -9,02% |
April |
315,65 306,25 |
321,40 278,95 |
278,95 | 306,25 | -2,98% |
Mai |
306,25 314,60 |
326,90 306,25 |
306,25 | 314,60 | 2,73% |
Juni |
314,60 292,05 |
316,05 286,90 |
286,90 | 292,05 | -7,17% |
Juli |
292,05 301,85 |
301,85 292,05 |
292,05 | 301,85 | 3,36% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
330,25 301,85 |
354,25 278,95 |
278,95 | 301,85 | -8,60% |
2024 |
281,20 330,25 |
379,70 268,50 |
268,50 | 330,25 | 17,44% |
2023 |
224,25 281,20 |
284,10 192,46 |
192,46 | 281,20 | 25,40% |
2022 |
308,60 224,25 |
300,00 204,20 |
204,20 | 224,25 | -27,33% |
2021 |
198,10 308,60 |
308,60 183,03 |
183,03 | 308,60 | 55,78% |
2020 |
172,67 198,10 |
210,60 119,50 |
119,50 | 198,10 | 14,73% |
2019 |
114,97 172,67 |
179,33 107,67 |
107,67 | 172,67 | 50,19% |
2018 |
114,95 114,97 |
136,15 101,51 |
101,51 | 114,97 | 0,01% |
2017 |
85,76 114,95 |
116,38 85,19 |
85,19 | 114,95 | 34,04% |
2016 |
80,81 85,76 |
93,22 71,92 |
71,92 | 85,76 | 6,12% |
2015 |
72,59 80,81 |
91,62 65,15 |
65,15 | 80,81 | 11,33% |
2014 |
44,17 72,59 |
72,59 43,10 |
43,10 | 72,59 | 64,33% |
2013 |
38,40 44,17 |
50,08 38,40 |
38,40 | 44,17 | 15,02% |
2012 |
23,06 38,40 |
41,08 22,86 |
22,86 | 38,40 | 66,52% |
2011 |
21,07 23,06 |
23,06 16,06 |
16,06 | 23,06 | 9,47% |
2010 |
14,36 21,07 |
21,36 13,59 |
13,59 | 21,07 | 46,67% |
2009 |
13,29 14,36 |
14,79 10,74 |
10,74 | 14,36 | 8,10% |
2008 |
13,13 13,29 |
15,53 9,32 |
9,32 | 13,29 | 1,17% |