888,700€
-0,94%
Echtzeit-Aktienkurs W.W. Grainger Inc.
Bid:
Ask:
Aktienkurse zur W.W. Grainger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 894,90 | 903,00 | 884,40 | 889,60 | -0,84% | - |
| 24.04.2025 | 877,10 | 897,10 | 860,70 | 897,10 | 2,26% | - |
| 23.04.2025 | 891,30 | 906,40 | 872,90 | 877,30 | 0,30% | - |
| 22.04.2025 | 881,80 | 881,80 | 845,50 | 874,70 | -0,76% | - |
| 17.04.2025 | 864,10 | 892,50 | 855,40 | 881,40 | 1,81% | 2,00 |
| 16.04.2025 | 886,50 | 899,30 | 858,70 | 865,70 | -2,35% | - |
| 15.04.2025 | 881,40 | 889,80 | 875,00 | 886,50 | 0,53% | - |
| 14.04.2025 | 881,80 | 898,10 | 864,60 | 881,80 | 0,72% | 1,00 |
| 11.04.2025 | 851,40 | 882,80 | 829,40 | 875,50 | 2,06% | - |
| 10.04.2025 | 881,20 | 883,50 | 830,20 | 857,80 | -2,71% | - |
| 09.04.2025 | 808,10 | 893,70 | 799,60 | 881,70 | 5,06% | 5,00 |
| 08.04.2025 | 846,30 | 881,80 | 829,70 | 839,20 | -0,79% | 11,00 |
| 07.04.2025 | 828,60 | 870,90 | 745,00 | 845,90 | -1,81% | 122,00 |
| 04.04.2025 | 880,90 | 886,20 | 823,90 | 861,50 | -2,39% | 9,00 |
| 03.04.2025 | 925,00 | 925,00 | 861,60 | 882,60 | -4,83% | 3,00 |
| 02.04.2025 | 919,20 | 927,50 | 907,70 | 927,40 | 0,74% | - |
| 01.04.2025 | 909,70 | 922,50 | 906,30 | 920,60 | 0,70% | - |
| 31.03.2025 | 899,70 | 918,40 | 889,90 | 914,20 | 1,57% | 2,00 |
| 28.03.2025 | 914,40 | 916,30 | 894,80 | 900,10 | -1,54% | - |
| 27.03.2025 | 919,90 | 922,10 | 908,10 | 914,20 | -0,52% | - |
| 26.03.2025 | 917,90 | 927,00 | 914,10 | 919,00 | 0,24% | - |
| 25.03.2025 | 918,20 | 923,90 | 909,50 | 916,80 | -0,10% | - |
| 24.03.2025 | 894,90 | 920,00 | 894,90 | 917,70 | 2,06% | - |
| 21.03.2025 | 897,20 | 899,90 | 887,50 | 899,20 | 0,26% | - |
| 20.03.2025 | 906,90 | 909,50 | 895,60 | 896,90 | -0,59% | - |
| 19.03.2025 | 891,70 | 903,90 | 888,70 | 902,20 | 1,36% | - |
| 18.03.2025 | 895,10 | 897,70 | 886,00 | 890,10 | -0,51% | - |
| 17.03.2025 | 886,30 | 897,60 | 881,30 | 894,70 | 0,57% | - |
| 14.03.2025 | 879,00 | 892,50 | 876,00 | 889,60 | 1,16% | 3,00 |
| 13.03.2025 | 889,40 | 894,50 | 877,50 | 879,40 | -0,99% | - |
| 12.03.2025 | 899,60 | 914,50 | 888,00 | 888,20 | -1,11% | - |
| 11.03.2025 | 939,70 | 939,90 | 898,00 | 898,20 | -4,17% | - |
| 10.03.2025 | 930,30 | 950,90 | 912,50 | 937,30 | 1,01% | - |
| 07.03.2025 | 923,30 | 935,00 | 910,30 | 927,90 | 0,53% | - |
| 06.03.2025 | 913,00 | 926,20 | 894,20 | 923,00 | 1,06% | - |
| 05.03.2025 | 930,50 | 938,10 | 907,70 | 913,30 | -2,03% | 2,00 |
| 04.03.2025 | 953,10 | 956,10 | 929,90 | 932,20 | -2,21% | 9,00 |
| 03.03.2025 | 984,50 | 986,30 | 951,40 | 953,30 | -3,09% | - |
| 28.02.2025 | 972,30 | 983,70 | 970,00 | 983,70 | 1,12% | - |
| 27.02.2025 | 963,20 | 980,90 | 961,90 | 972,80 | 1,24% | - |
| 26.02.2025 | 954,40 | 966,50 | 952,20 | 960,90 | 0,62% | - |
| 25.02.2025 | 953,40 | 960,00 | 939,50 | 955,00 | 0,09% | - |
| 24.02.2025 | 963,30 | 972,40 | 945,40 | 954,10 | -0,98% | 11,00 |
| 21.02.2025 | 975,50 | 980,70 | 955,60 | 963,50 | -1,19% | - |
| 20.02.2025 | 977,30 | 979,20 | 967,00 | 975,10 | -0,46% | - |
| 19.02.2025 | 978,10 | 985,80 | 968,00 | 979,60 | 0,02% | 3,00 |
| 18.02.2025 | 984,30 | 988,40 | 968,20 | 979,40 | -0,50% | - |
| 17.02.2025 | 979,30 | 984,80 | 979,30 | 984,30 | 0,49% | 2,00 |
| 14.02.2025 | 982,10 | 984,60 | 973,30 | 979,50 | -0,33% | - |
| 13.02.2025 | 989,80 | 998,15 | 982,00 | 982,70 | -0,62% | 5,00 |
| 12.02.2025 | 1.009,75 | 1.014,00 | 987,80 | 988,80 | -1,76% | - |
| 11.02.2025 | 1.006,25 | 1.011,50 | 999,15 | 1.006,50 | 0,02% | - |
| 10.02.2025 | 1.007,25 | 1.011,25 | 999,75 | 1.006,25 | 0,46% | 3,00 |
| 07.02.2025 | 1.006,80 | 1.011,00 | 997,95 | 1.001,60 | -0,36% | - |
| 06.02.2025 | 1.002,70 | 1.013,00 | 998,25 | 1.005,25 | 0,38% | - |
| 05.02.2025 | 1.004,45 | 1.009,90 | 981,20 | 1.001,40 | -0,21% | 43,00 |
| 04.02.2025 | 1.017,00 | 1.023,25 | 1.002,05 | 1.003,50 | -1,33% | - |
| 03.02.2025 | 1.016,50 | 1.026,75 | 990,10 | 1.017,00 | -0,88% | - |
| 31.01.2025 | 1.083,75 | 1.099,00 | 994,90 | 1.026,00 | -5,15% | 50,00 |
| 30.01.2025 | 1.069,00 | 1.085,25 | 1.063,25 | 1.081,75 | 1,12% | - |
| 29.01.2025 | 1.084,75 | 1.094,25 | 1.066,25 | 1.069,75 | -1,34% | - |
| 28.01.2025 | 1.079,50 | 1.090,75 | 1.072,00 | 1.084,25 | 0,51% | - |
| 27.01.2025 | 1.068,00 | 1.086,00 | 1.022,25 | 1.078,75 | 0,91% | - |
| 24.01.2025 | 1.076,75 | 1.076,75 | 1.064,75 | 1.069,00 | -0,63% | - |
| 23.01.2025 | 1.078,75 | 1.087,25 | 1.073,00 | 1.075,75 | -0,23% | - |
| 22.01.2025 | 1.081,50 | 1.085,00 | 1.070,75 | 1.078,25 | 0,23% | 8,00 |
| 21.01.2025 | 1.084,00 | 1.094,00 | 1.068,25 | 1.075,75 | -0,92% | - |
| 20.01.2025 | 1.079,75 | 1.120,00 | 1.078,00 | 1.085,75 | 0,39% | 3,00 |
| 17.01.2025 | 1.077,75 | 1.093,00 | 1.048,00 | 1.081,50 | 0,37% | - |
| 16.01.2025 | 1.062,75 | 1.083,50 | 1.056,25 | 1.077,50 | 1,51% | 2,00 |
| 15.01.2025 | 1.055,25 | 1.075,00 | 1.052,50 | 1.061,50 | 0,59% | - |
| 14.01.2025 | 1.050,25 | 1.082,25 | 1.046,75 | 1.055,25 | 0,24% | 5,00 |
| 13.01.2025 | 1.026,50 | 1.056,50 | 1.023,00 | 1.052,75 | 2,31% | - |
| 10.01.2025 | 1.050,75 | 1.053,75 | 1.025,25 | 1.029,00 | -2,05% | - |
| 09.01.2025 | 1.035,75 | 1.059,50 | 1.033,50 | 1.050,50 | 1,42% | - |
| 08.01.2025 | 1.027,50 | 1.043,75 | 1.024,50 | 1.035,75 | 0,93% | 1,00 |
| 07.01.2025 | 1.014,50 | 1.029,50 | 1.004,15 | 1.026,25 | 1,16% | - |
| 06.01.2025 | 1.022,25 | 1.026,00 | 1.010,25 | 1.014,50 | -0,83% | 15,00 |
| 03.01.2025 | 1.014,75 | 1.025,25 | 1.008,25 | 1.023,00 | 0,76% | 21,00 |
| 02.01.2025 | 1.021,00 | 1.032,00 | 1.013,25 | 1.015,25 | 0,20% | - |
| 30.12.2024 | 1.025,50 | 1.031,25 | 1.004,95 | 1.013,25 | -1,00% | - |
| 27.12.2024 | 1.040,25 | 1.040,75 | 1.022,25 | 1.023,50 | -1,70% | - |
| 23.12.2024 | 1.048,50 | 1.054,50 | 1.034,25 | 1.041,25 | -0,55% | - |
| 20.12.2024 | 1.043,75 | 1.054,50 | 1.023,75 | 1.047,00 | 0,26% | 3,00 |
| 19.12.2024 | 1.054,25 | 1.063,50 | 1.041,00 | 1.044,25 | -0,85% | - |
| 18.12.2024 | 1.067,75 | 1.074,00 | 1.051,75 | 1.053,25 | -1,47% | 1,00 |
| 17.12.2024 | 1.084,50 | 1.085,75 | 1.063,50 | 1.069,00 | -1,38% | - |
| 16.12.2024 | 1.087,75 | 1.098,50 | 1.068,75 | 1.084,00 | -0,48% | - |
| 13.12.2024 | 1.098,00 | 1.102,00 | 1.085,75 | 1.089,25 | -0,84% | - |
| 12.12.2024 | 1.101,00 | 1.108,25 | 1.088,50 | 1.098,50 | -0,23% | - |
| 11.12.2024 | 1.099,50 | 1.111,75 | 1.095,00 | 1.101,00 | 0,09% | - |
| 10.12.2024 | 1.101,00 | 1.107,50 | 1.086,75 | 1.100,00 | -0,18% | - |
| 09.12.2024 | 1.120,75 | 1.126,75 | 1.092,75 | 1.102,00 | -1,67% | 2,00 |
| 06.12.2024 | 1.122,75 | 1.129,50 | 1.118,75 | 1.120,75 | -0,18% | - |
| 05.12.2024 | 1.134,75 | 1.134,75 | 1.121,75 | 1.122,75 | -1,10% | - |
| 04.12.2024 | 1.135,25 | 1.146,75 | 1.129,50 | 1.135,25 | -0,13% | - |
| 03.12.2024 | 1.137,25 | 1.144,25 | 1.125,75 | 1.136,75 | 0,07% | 8,00 |
| 02.12.2024 | 1.139,50 | 1.155,00 | 1.133,25 | 1.136,00 | -0,55% | - |
| 29.11.2024 | 1.160,75 | 1.172,00 | 1.125,75 | 1.142,25 | -1,59% | 4,00 |
| 28.11.2024 | 1.141,25 | 1.171,25 | 1.141,25 | 1.160,75 | 1,66% | - |