1.079,750€
0,21%
Echtzeit-Aktienkurs W.W. Grainger Inc.
Bid:
Ask:
Aktienkurse zur W.W. Grainger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 1.160,50 | 1.165,50 | 1.139,25 | 1.141,75 | -1,78% | - |
| 26.11.2024 | 1.158,50 | 1.165,50 | 1.147,25 | 1.162,50 | 0,26% | - |
| 25.11.2024 | 1.158,25 | 1.168,75 | 1.141,00 | 1.159,50 | 0,17% | 1,00 |
| 22.11.2024 | 1.140,25 | 1.162,75 | 1.139,25 | 1.157,50 | 1,83% | - |
| 21.11.2024 | 1.117,25 | 1.144,00 | 1.114,00 | 1.136,75 | 1,65% | 2,00 |
| 20.11.2024 | 1.106,25 | 1.120,50 | 1.104,25 | 1.118,25 | 1,08% | - |
| 19.11.2024 | 1.105,75 | 1.112,25 | 1.095,25 | 1.106,25 | 0,09% | - |
| 18.11.2024 | 1.118,25 | 1.121,25 | 1.102,00 | 1.105,25 | -1,25% | - |
| 15.11.2024 | 1.117,00 | 1.120,25 | 1.103,00 | 1.119,25 | 0,20% | - |
| 14.11.2024 | 1.137,75 | 1.150,50 | 1.109,25 | 1.117,00 | -1,65% | - |
| 13.11.2024 | 1.137,25 | 1.151,25 | 1.132,00 | 1.135,75 | 0,00% | - |
| 12.11.2024 | 1.145,75 | 1.153,25 | 1.135,00 | 1.135,75 | -0,79% | - |
| 11.11.2024 | 1.123,75 | 1.151,75 | 1.122,75 | 1.144,75 | 2,00% | - |
| 08.11.2024 | 1.101,00 | 1.129,75 | 1.098,50 | 1.122,25 | 1,95% | 4,00 |
| 07.11.2024 | 1.114,00 | 1.133,50 | 1.093,00 | 1.100,75 | -1,01% | - |
| 06.11.2024 | 1.042,75 | 1.116,50 | 1.042,75 | 1.112,00 | 8,41% | - |
| 05.11.2024 | 1.007,35 | 1.027,25 | 1.001,90 | 1.025,75 | 1,83% | - |
| 04.11.2024 | 1.016,00 | 1.017,25 | 1.003,65 | 1.007,35 | -0,97% | - |
| 01.11.2024 | 1.019,25 | 1.032,75 | 1.014,25 | 1.017,25 | -0,63% | - |
| 31.10.2024 | 1.012,75 | 1.039,25 | 991,30 | 1.023,75 | 0,94% | 4,00 |
| 30.10.2024 | 1.015,50 | 1.023,25 | 1.012,00 | 1.014,25 | -0,12% | - |
| 29.10.2024 | 1.021,25 | 1.025,75 | 1.014,50 | 1.015,50 | -0,47% | - |
| 28.10.2024 | 1.011,50 | 1.024,50 | 1.002,75 | 1.020,25 | 0,96% | - |
| 25.10.2024 | 999,45 | 1.013,25 | 998,60 | 1.010,50 | 1,09% | - |
| 24.10.2024 | 1.013,25 | 1.016,50 | 998,65 | 999,65 | -1,37% | 5,00 |
| 23.10.2024 | 1.017,75 | 1.021,50 | 1.007,50 | 1.013,50 | -0,44% | - |
| 22.10.2024 | 1.036,25 | 1.039,50 | 1.012,00 | 1.018,00 | -1,76% | - |
| 21.10.2024 | 1.037,25 | 1.041,50 | 1.026,25 | 1.036,25 | -0,10% | - |
| 18.10.2024 | 1.033,75 | 1.042,00 | 1.026,00 | 1.037,25 | 0,44% | - |
| 17.10.2024 | 1.024,75 | 1.042,00 | 1.019,50 | 1.032,75 | 0,76% | - |
| 16.10.2024 | 996,65 | 1.026,25 | 992,90 | 1.025,00 | 2,76% | 15,00 |
| 15.10.2024 | 1.006,90 | 1.014,50 | 996,80 | 997,45 | -1,04% | - |
| 14.10.2024 | 991,10 | 1.011,75 | 966,50 | 1.007,90 | 1,59% | - |
| 11.10.2024 | 937,30 | 994,90 | 934,40 | 992,10 | 5,85% | - |
| 10.10.2024 | 941,20 | 949,70 | 934,30 | 937,30 | -0,21% | - |
| 09.10.2024 | 936,70 | 955,10 | 934,60 | 939,30 | 0,11% | 4,00 |
| 08.10.2024 | 932,00 | 941,60 | 929,80 | 938,30 | 0,60% | - |
| 07.10.2024 | 940,90 | 941,30 | 928,70 | 932,70 | -0,96% | - |
| 04.10.2024 | 933,40 | 950,20 | 932,10 | 941,70 | 0,81% | 3,00 |
| 03.10.2024 | 940,00 | 942,10 | 925,40 | 934,10 | -0,60% | - |
| 02.10.2024 | 939,60 | 943,50 | 932,90 | 939,70 | 0,13% | - |
| 01.10.2024 | 931,70 | 946,40 | 928,40 | 938,50 | 0,51% | - |
| 30.09.2024 | 927,40 | 936,00 | 922,60 | 933,70 | 0,52% | - |
| 27.09.2024 | 934,10 | 937,50 | 924,20 | 928,90 | -0,66% | - |
| 26.09.2024 | 927,20 | 938,10 | 924,10 | 935,10 | 0,77% | - |
| 25.09.2024 | 930,80 | 936,70 | 922,00 | 928,00 | -0,31% | - |
| 24.09.2024 | 937,90 | 939,50 | 923,70 | 930,90 | -0,64% | - |
| 23.09.2024 | 923,80 | 941,20 | 913,00 | 936,90 | 1,41% | - |
| 20.09.2024 | 923,00 | 928,80 | 915,00 | 923,90 | 0,16% | - |
| 19.09.2024 | 911,10 | 927,00 | 910,90 | 922,40 | 1,13% | - |
| 18.09.2024 | 911,10 | 923,90 | 908,70 | 912,10 | 0,16% | 2,00 |
| 17.09.2024 | 905,60 | 919,70 | 905,10 | 910,60 | 0,49% | 2,00 |
| 16.09.2024 | 897,50 | 907,00 | 891,30 | 906,20 | 0,94% | - |
| 13.09.2024 | 899,40 | 905,50 | 893,60 | 897,80 | -0,38% | - |
| 12.09.2024 | 897,90 | 905,60 | 889,30 | 901,20 | 0,41% | 2,00 |
| 11.09.2024 | 887,30 | 898,60 | 870,10 | 897,50 | 1,15% | - |
| 10.09.2024 | 881,00 | 888,90 | 876,60 | 887,30 | 0,57% | - |
| 09.09.2024 | 854,50 | 885,00 | 854,50 | 882,30 | 3,16% | - |
| 06.09.2024 | 844,70 | 859,70 | 837,20 | 855,30 | 1,39% | - |
| 05.09.2024 | 859,30 | 861,60 | 835,70 | 843,60 | -1,83% | - |
| 04.09.2024 | 869,40 | 871,00 | 853,80 | 859,30 | -1,06% | - |
| 03.09.2024 | 890,10 | 891,00 | 864,20 | 868,50 | -2,43% | - |
| 02.09.2024 | 890,50 | 891,60 | 887,00 | 890,10 | 0,00% | - |
| 30.08.2024 | 874,20 | 891,90 | 870,60 | 890,10 | 1,82% | - |
| 29.08.2024 | 870,80 | 884,70 | 867,70 | 874,20 | 0,84% | - |
| 28.08.2024 | 864,90 | 876,50 | 864,90 | 866,90 | 0,09% | - |
| 27.08.2024 | 872,40 | 874,10 | 860,60 | 866,10 | -0,72% | - |
| 26.08.2024 | 877,70 | 885,70 | 864,10 | 872,40 | -0,65% | - |