973,410$
-3,14%
Echtzeit-Aktienkurs W.W. Grainger Inc.
Bid:
Ask:
Aktienkurse zur W.W. Grainger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 956,40 | 977,60 | 955,01 | 973,41 | -3,14% | 388.150,00 |
| 02.04.2025 | 987,98 | 1.006,70 | 982,64 | 1.004,92 | 1,09% | 254.581,00 |
| 01.04.2025 | 976,94 | 996,28 | 976,73 | 994,06 | 0,63% | 226.205,00 |
| 31.03.2025 | 971,31 | 993,32 | 968,28 | 987,83 | 1,31% | 252.070,00 |
| 28.03.2025 | 985,33 | 986,97 | 968,12 | 975,03 | -1,24% | 214.625,00 |
| 27.03.2025 | 988,10 | 991,70 | 979,99 | 987,24 | -0,10% | 140.798,00 |
| 26.03.2025 | 994,21 | 999,54 | 986,94 | 988,19 | -0,20% | 157.955,00 |
| 25.03.2025 | 995,11 | 999,92 | 981,64 | 990,20 | -0,14% | 203.614,00 |
| 24.03.2025 | 982,97 | 993,03 | 981,50 | 991,59 | 1,90% | 259.109,00 |
| 21.03.2025 | 964,78 | 973,90 | 962,00 | 973,09 | -0,06% | 383.105,00 |
| 20.03.2025 | 976,86 | 984,36 | 971,02 | 973,66 | -1,01% | 196.821,00 |
| 19.03.2025 | 974,95 | 985,66 | 968,78 | 983,59 | 0,90% | 251.613,00 |
| 18.03.2025 | 966,21 | 978,97 | 966,21 | 974,77 | -0,27% | 205.743,00 |
| 17.03.2025 | 966,27 | 980,52 | 965,03 | 977,41 | 0,99% | 211.981,00 |
| 14.03.2025 | 964,39 | 968,91 | 953,54 | 967,82 | 1,50% | 267.055,00 |
| 13.03.2025 | 965,41 | 966,26 | 952,64 | 953,54 | -1,52% | 331.029,00 |
| 12.03.2025 | 991,46 | 993,00 | 966,71 | 968,29 | -1,35% | 361.952,00 |
| 11.03.2025 | 1.008,41 | 1.009,09 | 979,78 | 981,54 | -3,38% | 491.588,00 |
| 10.03.2025 | 1.009,05 | 1.031,20 | 1.007,92 | 1.015,84 | 0,81% | 362.897,00 |
| 07.03.2025 | 990,75 | 1.013,33 | 990,75 | 1.007,71 | 1,19% | 326.365,00 |
| 06.03.2025 | 978,30 | 998,17 | 978,30 | 995,82 | 1,09% | 267.806,00 |
| 05.03.2025 | 982,82 | 998,07 | 977,85 | 985,06 | -0,38% | 393.183,00 |
| 04.03.2025 | 1.000,41 | 1.002,54 | 982,61 | 988,78 | -1,07% | 313.216,00 |
| 03.03.2025 | 1.021,49 | 1.024,48 | 996,40 | 999,50 | -2,13% | 278.694,00 |
| 28.02.2025 | 1.020,00 | 1.029,86 | 1.006,66 | 1.021,21 | 1,02% | 300.584,00 |
| 27.02.2025 | 1.010,77 | 1.021,57 | 1.007,95 | 1.010,92 | 0,28% | 171.878,00 |
| 26.02.2025 | 1.004,53 | 1.012,95 | 1.004,40 | 1.008,08 | 0,45% | 163.608,00 |
| 25.02.2025 | 998,02 | 1.009,49 | 990,84 | 1.003,56 | 0,56% | 276.890,00 |
| 24.02.2025 | 1.004,98 | 1.009,37 | 998,02 | 998,02 | -0,98% | 327.402,00 |
| 21.02.2025 | 1.019,36 | 1.023,47 | 998,41 | 1.007,90 | -1,60% | 285.074,00 |
| 20.02.2025 | 1.019,53 | 1.027,23 | 1.012,89 | 1.024,30 | 0,32% | 241.048,00 |
| 19.02.2025 | 1.012,86 | 1.022,09 | 1.008,51 | 1.021,04 | -0,16% | 316.632,00 |
| 18.02.2025 | 1.025,26 | 1.029,80 | 1.011,71 | 1.022,64 | -0,50% | 324.771,00 |
| 14.02.2025 | 1.028,26 | 1.036,38 | 1.021,54 | 1.027,73 | -0,01% | 299.201,00 |
| 13.02.2025 | 1.033,90 | 1.036,56 | 1.024,42 | 1.027,83 | 0,03% | 194.479,00 |
| 12.02.2025 | 1.032,81 | 1.033,79 | 1.025,68 | 1.027,55 | -1,80% | 345.065,00 |
| 11.02.2025 | 1.033,18 | 1.047,78 | 1.033,18 | 1.046,36 | 0,76% | 127.029,00 |
| 10.02.2025 | 1.042,80 | 1.043,40 | 1.030,03 | 1.038,47 | 0,26% | 165.019,00 |
| 07.02.2025 | 1.042,48 | 1.048,46 | 1.031,51 | 1.035,80 | -0,91% | 194.285,00 |
| 06.02.2025 | 1.044,98 | 1.051,04 | 1.036,67 | 1.045,32 | 0,23% | 222.974,00 |
| 05.02.2025 | 1.045,67 | 1.048,16 | 1.021,76 | 1.042,92 | 0,03% | 344.847,00 |
| 04.02.2025 | 1.048,95 | 1.056,76 | 1.040,40 | 1.042,59 | -0,40% | 297.792,00 |
| 03.02.2025 | 1.043,77 | 1.055,00 | 1.030,66 | 1.046,74 | -1,50% | 438.860,00 |
| 31.01.2025 | 1.062,20 | 1.083,95 | 1.030,01 | 1.062,67 | -5,63% | 839.576,00 |
| 30.01.2025 | 1.119,93 | 1.130,61 | 1.118,43 | 1.126,07 | 1,08% | 292.816,00 |
| 29.01.2025 | 1.131,78 | 1.139,15 | 1.110,46 | 1.114,01 | -1,53% | 257.113,00 |
| 28.01.2025 | 1.123,08 | 1.137,65 | 1.119,35 | 1.131,28 | -0,10% | 167.126,00 |
| 27.01.2025 | 1.119,28 | 1.138,63 | 1.113,85 | 1.132,42 | 0,97% | 215.489,00 |
| 24.01.2025 | 1.115,83 | 1.126,83 | 1.115,83 | 1.121,57 | 0,01% | 108.548,00 |
| 23.01.2025 | 1.127,09 | 1.130,53 | 1.118,77 | 1.121,41 | -0,14% | 141.360,00 |
| 22.01.2025 | 1.123,14 | 1.128,66 | 1.117,01 | 1.122,93 | 0,13% | 280.678,00 |
| 21.01.2025 | 1.122,29 | 1.133,33 | 1.112,45 | 1.121,51 | 0,71% | 342.148,00 |
| 17.01.2025 | 1.109,66 | 1.127,68 | 1.093,43 | 1.113,60 | 0,29% | 697.483,00 |
| 16.01.2025 | 1.099,37 | 1.116,59 | 1.093,40 | 1.110,35 | 1,55% | 300.569,00 |
| 15.01.2025 | 1.106,98 | 1.116,99 | 1.091,72 | 1.093,36 | 0,50% | 538.000,00 |
| 14.01.2025 | 1.079,57 | 1.095,14 | 1.077,56 | 1.087,88 | 1,11% | 272.990,00 |
| 13.01.2025 | 1.053,11 | 1.078,34 | 1.052,48 | 1.075,98 | 2,23% | 267.787,00 |
| 10.01.2025 | 1.059,41 | 1.068,20 | 1.049,27 | 1.052,48 | -1,53% | 276.407,00 |
| 08.01.2025 | 1.059,40 | 1.079,12 | 1.056,79 | 1.068,84 | 0,57% | 239.769,00 |
| 07.01.2025 | 1.045,52 | 1.065,34 | 1.045,52 | 1.062,75 | 0,83% | 283.096,00 |
| 06.01.2025 | 1.054,88 | 1.064,74 | 1.049,27 | 1.054,01 | 0,00% | 207.973,00 |
| 03.01.2025 | 1.044,77 | 1.058,42 | 1.037,65 | 1.053,99 | 1,18% | 164.539,00 |
| 02.01.2025 | 1.062,26 | 1.065,40 | 1.038,76 | 1.041,71 | -1,17% | 158.637,00 |
| 31.12.2024 | 1.059,86 | 1.062,13 | 1.051,05 | 1.054,05 | -0,39% | 168.575,00 |
| 30.12.2024 | 1.059,44 | 1.065,88 | 1.045,34 | 1.058,21 | -1,01% | 175.188,00 |
| 27.12.2024 | 1.081,43 | 1.082,76 | 1.064,80 | 1.068,98 | -1,26% | 171.769,00 |
| 26.12.2024 | 1.086,53 | 1.089,67 | 1.080,63 | 1.082,63 | -0,77% | 115.170,00 |
| 24.12.2024 | 1.084,74 | 1.092,83 | 1.082,88 | 1.090,98 | 0,80% | 121.086,00 |
| 23.12.2024 | 1.086,37 | 1.088,20 | 1.075,19 | 1.082,34 | -0,97% | 254.587,00 |
| 20.12.2024 | 1.078,45 | 1.099,16 | 1.071,84 | 1.092,96 | 1,05% | 693.479,00 |
| 19.12.2024 | 1.097,32 | 1.103,87 | 1.081,37 | 1.081,55 | -0,90% | 322.129,00 |
| 18.12.2024 | 1.122,36 | 1.124,66 | 1.089,63 | 1.091,33 | -2,59% | 336.860,00 |
| 17.12.2024 | 1.135,76 | 1.136,32 | 1.115,39 | 1.120,31 | -1,72% | 274.521,00 |
| 16.12.2024 | 1.146,63 | 1.150,01 | 1.136,92 | 1.139,88 | -0,24% | 233.777,00 |
| 13.12.2024 | 1.149,58 | 1.149,58 | 1.139,06 | 1.142,62 | -0,56% | 177.937,00 |
| 12.12.2024 | 1.157,28 | 1.159,12 | 1.141,39 | 1.149,01 | -0,56% | 208.137,00 |
| 11.12.2024 | 1.165,75 | 1.169,73 | 1.147,98 | 1.155,50 | -0,17% | 257.910,00 |
| 10.12.2024 | 1.156,06 | 1.162,31 | 1.143,43 | 1.157,51 | -0,39% | 284.569,00 |
| 09.12.2024 | 1.187,60 | 1.189,64 | 1.156,86 | 1.162,05 | -1,95% | 308.428,00 |
| 06.12.2024 | 1.191,67 | 1.192,65 | 1.181,13 | 1.185,16 | -0,29% | 193.545,00 |
| 05.12.2024 | 1.186,45 | 1.195,31 | 1.186,45 | 1.188,65 | -0,33% | 188.841,00 |
| 04.12.2024 | 1.193,70 | 1.196,41 | 1.188,45 | 1.192,60 | -0,05% | 171.670,00 |
| 03.12.2024 | 1.198,67 | 1.201,68 | 1.184,22 | 1.193,16 | -0,07% | 200.191,00 |
| 02.12.2024 | 1.205,13 | 1.208,05 | 1.190,49 | 1.193,99 | -0,94% | 195.025,00 |
| 29.11.2024 | 1.215,00 | 1.215,00 | 1.205,27 | 1.205,34 | -0,04% | 126.632,00 |
| 27.11.2024 | 1.220,00 | 1.221,32 | 1.203,36 | 1.205,87 | -0,94% | 163.908,00 |
| 26.11.2024 | 1.215,22 | 1.219,69 | 1.201,88 | 1.217,30 | 0,13% | 180.036,00 |
| 25.11.2024 | 1.208,44 | 1.227,44 | 1.199,68 | 1.215,76 | 0,75% | 440.082,00 |
| 22.11.2024 | 1.203,89 | 1.207,47 | 1.195,38 | 1.206,65 | 2,39% | 206.595,00 |
| 20.11.2024 | 1.171,85 | 1.179,47 | 1.162,02 | 1.178,45 | 0,54% | 128.704,00 |
| 19.11.2024 | 1.160,82 | 1.177,43 | 1.159,57 | 1.172,07 | -0,01% | 138.244,00 |
| 18.11.2024 | 1.179,18 | 1.185,92 | 1.167,70 | 1.172,13 | -0,53% | 191.789,00 |
| 15.11.2024 | 1.168,82 | 1.179,29 | 1.168,82 | 1.178,33 | 0,20% | 228.414,00 |
| 14.11.2024 | 1.199,00 | 1.200,00 | 1.166,26 | 1.176,01 | -2,16% | 338.092,00 |
| 13.11.2024 | 1.209,40 | 1.218,63 | 1.198,32 | 1.202,01 | -0,52% | 185.732,00 |
| 12.11.2024 | 1.219,81 | 1.222,34 | 1.204,56 | 1.208,34 | -1,03% | 191.773,00 |
| 11.11.2024 | 1.209,30 | 1.227,66 | 1.207,60 | 1.220,93 | 1,55% | 223.674,00 |
| 08.11.2024 | 1.188,00 | 1.210,27 | 1.181,11 | 1.202,35 | 1,13% | 287.212,00 |
| 07.11.2024 | 1.193,40 | 1.197,19 | 1.179,73 | 1.188,95 | -0,50% | 263.729,00 |
| 06.11.2024 | 1.164,43 | 1.199,00 | 1.150,00 | 1.194,96 | 6,50% | 396.963,00 |