1.028,750$
1,31%
Echtzeit-Aktienkurs W.W. Grainger Inc.
Bid:
Ask:
Aktienkurse zur W.W. Grainger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 1.017,95 | 1.031,42 | 1.017,95 | 1.028,75 | 1,31% | 369.362,00 |
| 26.06.2025 | 1.021,61 | 1.026,88 | 1.008,59 | 1.015,48 | -0,82% | 318.035,00 |
| 25.06.2025 | 1.036,00 | 1.042,82 | 1.022,94 | 1.023,87 | -1,68% | 220.454,00 |
| 24.06.2025 | 1.043,05 | 1.048,00 | 1.034,86 | 1.041,38 | 0,29% | 242.511,00 |
| 23.06.2025 | 1.039,57 | 1.039,57 | 1.025,33 | 1.038,33 | 0,11% | 293.293,00 |
| 20.06.2025 | 1.051,09 | 1.052,13 | 1.030,59 | 1.037,22 | -0,52% | 392.226,00 |
| 18.06.2025 | 1.048,21 | 1.051,20 | 1.042,41 | 1.042,67 | -0,27% | 225.503,00 |
| 17.06.2025 | 1.076,64 | 1.076,64 | 1.042,99 | 1.045,46 | -2,46% | 287.223,00 |
| 16.06.2025 | 1.064,05 | 1.077,64 | 1.063,57 | 1.071,80 | 0,71% | 152.516,00 |
| 13.06.2025 | 1.079,53 | 1.079,53 | 1.061,96 | 1.064,23 | -1,60% | 157.275,00 |
| 12.06.2025 | 1.070,11 | 1.082,89 | 1.070,11 | 1.081,55 | 0,27% | 148.648,00 |
| 11.06.2025 | 1.077,81 | 1.083,27 | 1.073,66 | 1.078,63 | -0,62% | 165.298,00 |
| 10.06.2025 | 1.088,11 | 1.088,11 | 1.072,00 | 1.085,34 | 0,65% | 170.742,00 |
| 09.06.2025 | 1.096,55 | 1.100,00 | 1.077,33 | 1.078,36 | -1,46% | 168.528,00 |
| 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 |