WW Grainger
[WKN: 857498 | ISIN: US3848021040]
Aktienkurse
1.094,370$ 0,82%
Echtzeit-Aktienkurs WW Grainger
Bid: Ask:

Aktienkurse zur WW Grainger Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
06.06.2025 1.093,99 1.097,85 1.089,13 1.094,37 0,82% 166.551,00
05.06.2025 1.076,50 1.086,26 1.072,40 1.085,52 0,89% 144.856,00
04.06.2025 1.088,68 1.090,84 1.075,96 1.075,96 -1,11% 182.654,00
03.06.2025 1.079,82 1.089,20 1.072,95 1.088,04 1,27% 171.410,00
02.06.2025 1.089,73 1.089,73 1.062,08 1.074,44 -1,21% 159.340,00
30.05.2025 1.091,43 1.092,41 1.081,36 1.087,56 0,17% 358.248,00
29.05.2025 1.086,10 1.087,14 1.075,81 1.085,74 0,43% 150.339,00
28.05.2025 1.094,05 1.094,82 1.079,75 1.081,06 -0,80% 159.020,00
27.05.2025 1.083,52 1.091,24 1.075,21 1.089,81 1,67% 168.570,00
23.05.2025 1.069,40 1.077,75 1.067,11 1.071,88 -0,58% 127.614,00
22.05.2025 1.076,54 1.084,97 1.071,93 1.078,14 -0,30% 157.533,00
21.05.2025 1.085,64 1.090,99 1.078,25 1.081,38 -0,93% 147.714,00
20.05.2025 1.096,70 1.102,01 1.088,24 1.091,53 -0,81% 141.972,00
19.05.2025 1.095,39 1.103,69 1.092,81 1.100,41 -0,11% 183.356,00
16.05.2025 1.086,04 1.102,84 1.086,04 1.101,66 1,58% 382.433,00
15.05.2025 1.073,86 1.088,25 1.069,99 1.084,51 1,37% 249.200,00
14.05.2025 1.065,71 1.078,65 1.061,96 1.069,81 0,32% 203.167,00
13.05.2025 1.067,67 1.075,15 1.063,45 1.066,37 -0,10% 176.904,00
12.05.2025 1.066,44 1.073,41 1.046,42 1.067,45 2,93% 303.390,00
09.05.2025 1.045,00 1.048,49 1.030,08 1.037,06 -0,84% 287.237,00
08.05.2025 1.053,06 1.059,51 1.044,02 1.045,89 0,21% 221.574,00
07.05.2025 1.051,72 1.051,72 1.039,60 1.043,74 0,18% 170.460,00
06.05.2025 1.047,26 1.060,79 1.040,65 1.041,87 -2,22% 213.233,00
05.05.2025 1.064,68 1.076,21 1.061,30 1.065,48 -0,24% 242.599,00
02.05.2025 1.058,01 1.074,66 1.057,33 1.068,00 1,38% 310.650,00
01.05.2025 1.045,72 1.082,95 1.025,97 1.053,43 2,84% 463.465,00
30.04.2025 1.009,83 1.026,41 998,33 1.024,31 1,15% 443.454,00
29.04.2025 1.006,18 1.015,44 1.004,89 1.012,71 0,13% 268.913,00
28.04.2025 1.013,71 1.028,07 1.004,72 1.011,41 -0,24% 187.864,00
25.04.2025 1.017,97 1.022,33 1.005,55 1.013,87 -0,52% 144.632,00
24.04.2025 994,78 1.021,34 982,86 1.019,15 2,70% 223.867,00
23.04.2025 1.011,91 1.017,96 989,36 992,32 -0,65% 183.824,00
22.04.2025 992,62 999,62 985,00 998,85 2,05% 214.058,00
21.04.2025 994,55 998,03 968,10 978,78 -2,38% 266.805,00
17.04.2025 989,89 1.013,49 987,48 1.002,69 1,76% 412.242,00
16.04.2025 996,51 1.009,08 978,66 985,33 -1,44% 278.960,00
15.04.2025 997,94 1.004,03 992,79 999,73 -0,05% 161.480,00
14.04.2025 992,30 1.005,52 980,13 1.000,20 0,62% 224.038,00
11.04.2025 956,86 999,09 956,86 994,00 3,47% 393.916,00
10.04.2025 961,01 967,73 930,05 960,69 -0,48% 311.895,00
09.04.2025 902,44 980,01 902,44 965,37 4,94% 496.952,00
08.04.2025 951,58 956,80 909,09 919,93 -0,42% 295.257,00
07.04.2025 923,00 953,52 893,99 923,85 -1,97% 443.456,00
04.04.2025 950,27 975,10 939,46 942,43 -3,18% 434.029,00
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