862,300€
-2,29%
Echtzeit-Aktienkurs W.W. Grainger Inc.
Bid:
Ask:
Aktienkurse zur W.W. Grainger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 874,40 | 886,70 | 823,90 | 862,50 | -2,27% | 38,00 |
| 03.04.2025 | 886,80 | 889,80 | 861,60 | 882,50 | -4,84% | 23,00 |
| 02.04.2025 | 919,00 | 929,00 | 907,70 | 927,40 | 0,75% | 3,00 |
| 01.04.2025 | 908,90 | 923,40 | 905,40 | 920,50 | 0,69% | 6,00 |
| 31.03.2025 | 899,10 | 918,40 | 886,40 | 914,20 | 1,61% | 5,00 |
| 28.03.2025 | 913,70 | 915,80 | 895,20 | 899,70 | -1,62% | 8,00 |
| 27.03.2025 | 919,90 | 921,70 | 906,40 | 914,50 | -0,50% | 183,00 |
| 26.03.2025 | 916,20 | 927,00 | 913,20 | 919,10 | 0,25% | 1,00 |
| 25.03.2025 | 916,60 | 923,80 | 909,90 | 916,80 | -0,17% | 2,00 |
| 24.03.2025 | 905,80 | 920,20 | 904,40 | 918,40 | 2,20% | 9,00 |
| 21.03.2025 | 897,90 | 899,70 | 887,20 | 898,60 | 0,18% | 9,00 |
| 20.03.2025 | 905,90 | 911,60 | 896,40 | 897,00 | -0,62% | 6,00 |
| 19.03.2025 | 892,80 | 903,90 | 887,10 | 902,60 | 1,40% | - |
| 18.03.2025 | 893,00 | 897,20 | 885,60 | 890,10 | -0,54% | 10,00 |
| 17.03.2025 | 884,70 | 897,90 | 878,80 | 894,90 | 0,60% | 68,00 |
| 14.03.2025 | 884,90 | 892,60 | 875,50 | 889,60 | 1,16% | 10,00 |
| 13.03.2025 | 888,70 | 895,30 | 877,60 | 879,40 | -1,09% | 29,00 |
| 12.03.2025 | 902,20 | 915,90 | 888,50 | 889,10 | -1,07% | 24,00 |
| 11.03.2025 | 937,70 | 938,30 | 897,40 | 898,70 | -4,10% | - |
| 10.03.2025 | 924,70 | 951,60 | 912,50 | 937,10 | 0,93% | 54,00 |
| 07.03.2025 | 920,40 | 935,00 | 905,60 | 928,50 | 0,60% | 18,00 |
| 06.03.2025 | 912,00 | 926,60 | 893,60 | 923,00 | 1,06% | 36,00 |
| 05.03.2025 | 937,50 | 939,00 | 906,20 | 913,30 | -2,00% | 64,00 |
| 04.03.2025 | 955,60 | 955,80 | 927,40 | 931,90 | -2,26% | 192,00 |
| 03.03.2025 | 983,20 | 987,80 | 951,20 | 953,40 | -3,11% | 3,00 |
| 28.02.2025 | 972,00 | 984,00 | 969,80 | 984,00 | 1,22% | 6,00 |
| 27.02.2025 | 965,10 | 981,10 | 961,90 | 972,10 | 1,18% | 1,00 |
| 26.02.2025 | 959,30 | 968,40 | 952,20 | 960,80 | 0,60% | 6,00 |
| 25.02.2025 | 953,60 | 960,00 | 939,50 | 955,10 | 0,08% | 15,00 |
| 24.02.2025 | 966,50 | 974,40 | 945,40 | 954,30 | -0,97% | 93,00 |
| 21.02.2025 | 976,30 | 980,70 | 953,90 | 963,60 | -1,18% | 35,00 |
| 20.02.2025 | 975,80 | 979,20 | 967,00 | 975,10 | -0,48% | 7,00 |
| 19.02.2025 | 979,20 | 986,00 | 968,00 | 979,80 | 0,06% | 2,00 |
| 18.02.2025 | 985,40 | 991,80 | 967,90 | 979,20 | -0,52% | 48,00 |
| 17.02.2025 | 981,20 | 990,80 | 976,60 | 984,30 | 0,49% | 9,00 |
| 14.02.2025 | 984,20 | 984,60 | 972,60 | 979,50 | -0,32% | 7,00 |
| 13.02.2025 | 989,70 | 993,70 | 980,60 | 982,60 | -0,63% | 17,00 |
| 12.02.2025 | 1.009,75 | 1.015,00 | 987,70 | 988,80 | -2,07% | 12,00 |
| 11.02.2025 | 1.006,00 | 1.011,50 | 1.000,05 | 1.009,75 | 0,25% | 28,00 |
| 10.02.2025 | 1.007,50 | 1.013,00 | 998,00 | 1.007,25 | 0,40% | 44,00 |
| 07.02.2025 | 1.006,50 | 1.012,50 | 997,95 | 1.003,25 | -0,20% | 20,00 |
| 06.02.2025 | 1.006,15 | 1.015,50 | 999,40 | 1.005,25 | 0,37% | 29,00 |
| 05.02.2025 | 999,05 | 1.006,00 | 981,20 | 1.001,50 | -0,27% | 51,00 |
| 04.02.2025 | 1.014,75 | 1.023,25 | 1.002,05 | 1.004,25 | -1,23% | 18,00 |
| 03.02.2025 | 1.014,75 | 1.027,00 | 990,00 | 1.016,75 | -0,90% | 100,00 |
| 31.01.2025 | 1.086,75 | 1.100,00 | 993,10 | 1.026,00 | -5,13% | 138,00 |
| 30.01.2025 | 1.072,50 | 1.084,75 | 1.063,25 | 1.081,50 | 1,10% | 10,00 |
| 29.01.2025 | 1.083,75 | 1.098,00 | 1.066,25 | 1.069,75 | -1,38% | 2,00 |
| 28.01.2025 | 1.079,75 | 1.093,00 | 1.071,75 | 1.084,75 | 0,49% | 25,00 |
| 27.01.2025 | 1.059,50 | 1.086,00 | 1.022,25 | 1.079,50 | 0,94% | 80,00 |
| 24.01.2025 | 1.071,25 | 1.073,00 | 1.061,00 | 1.069,50 | -0,58% | 28,00 |
| 23.01.2025 | 1.078,00 | 1.092,50 | 1.072,75 | 1.075,75 | -0,25% | 4,00 |
| 22.01.2025 | 1.077,50 | 1.088,00 | 1.070,75 | 1.078,50 | 0,26% | 14,00 |
| 21.01.2025 | 1.088,00 | 1.094,50 | 1.068,75 | 1.075,75 | -1,10% | 9,00 |
| 20.01.2025 | 1.081,00 | 1.120,00 | 1.078,00 | 1.087,75 | 0,48% | 85,00 |
| 17.01.2025 | 1.081,50 | 1.095,00 | 1.049,00 | 1.082,50 | 0,46% | 5,00 |
| 16.01.2025 | 1.064,75 | 1.083,50 | 1.055,50 | 1.077,50 | 1,48% | 11,00 |
| 15.01.2025 | 1.057,75 | 1.079,50 | 1.052,50 | 1.061,75 | 0,62% | 27,00 |
| 14.01.2025 | 1.052,25 | 1.080,00 | 1.046,75 | 1.055,25 | 0,26% | 226,00 |
| 13.01.2025 | 1.027,50 | 1.056,75 | 1.023,00 | 1.052,50 | 2,28% | 1,00 |
| 10.01.2025 | 1.051,75 | 1.053,75 | 1.025,25 | 1.029,00 | -2,14% | 7,00 |
| 09.01.2025 | 1.035,75 | 1.059,50 | 1.033,50 | 1.051,50 | 1,59% | 13,00 |
| 08.01.2025 | 1.029,00 | 1.044,00 | 1.023,50 | 1.035,00 | 0,88% | 7,00 |
| 07.01.2025 | 1.012,50 | 1.029,50 | 1.004,15 | 1.026,00 | 1,13% | 3,00 |
| 06.01.2025 | 1.022,00 | 1.026,00 | 1.010,50 | 1.014,50 | -0,83% | 6,00 |
| 03.01.2025 | 1.016,00 | 1.025,25 | 1.008,00 | 1.023,00 | 0,76% | 33,00 |
| 02.01.2025 | 1.017,75 | 1.034,50 | 1.010,50 | 1.015,25 | 0,87% | 26,00 |
| 30.12.2024 | 1.020,75 | 1.031,00 | 1.004,95 | 1.006,50 | -1,76% | 28,00 |
| 27.12.2024 | 1.038,75 | 1.041,50 | 1.021,50 | 1.024,50 | -1,56% | 3,00 |
| 23.12.2024 | 1.052,25 | 1.059,50 | 1.034,00 | 1.040,75 | -0,62% | 8,00 |
| 20.12.2024 | 1.042,00 | 1.054,50 | 1.019,00 | 1.047,25 | 0,29% | 13,00 |
| 19.12.2024 | 1.053,25 | 1.063,50 | 1.041,50 | 1.044,25 | -0,85% | 9,00 |
| 18.12.2024 | 1.065,50 | 1.074,00 | 1.050,50 | 1.053,25 | -1,43% | 28,00 |
| 17.12.2024 | 1.081,50 | 1.085,75 | 1.064,00 | 1.068,50 | -1,48% | 17,00 |
| 16.12.2024 | 1.085,00 | 1.102,00 | 1.070,00 | 1.084,50 | -0,46% | 29,00 |
| 13.12.2024 | 1.098,50 | 1.106,50 | 1.085,75 | 1.089,50 | -0,80% | 17,00 |
| 12.12.2024 | 1.097,00 | 1.107,00 | 1.089,25 | 1.098,25 | -0,30% | 1,00 |
| 11.12.2024 | 1.099,50 | 1.111,00 | 1.093,50 | 1.101,50 | 0,09% | 8,00 |
| 10.12.2024 | 1.100,25 | 1.105,75 | 1.088,25 | 1.100,50 | -0,11% | 53,00 |
| 09.12.2024 | 1.122,50 | 1.130,00 | 1.093,75 | 1.101,75 | -1,72% | 32,00 |
| 06.12.2024 | 1.122,75 | 1.130,50 | 1.118,75 | 1.121,00 | -0,16% | 9,00 |
| 05.12.2024 | 1.134,25 | 1.141,50 | 1.120,00 | 1.122,75 | -1,04% | 39,00 |
| 04.12.2024 | 1.138,25 | 1.146,75 | 1.129,75 | 1.134,50 | -0,24% | 3,00 |
| 03.12.2024 | 1.136,75 | 1.143,25 | 1.125,00 | 1.137,25 | 0,11% | 6,00 |
| 02.12.2024 | 1.145,50 | 1.155,00 | 1.133,50 | 1.136,00 | -0,66% | 38,00 |
| 29.11.2024 | 1.159,75 | 1.163,75 | 1.142,25 | 1.143,50 | -1,46% | 9,00 |
| 28.11.2024 | 1.145,00 | 1.171,00 | 1.143,50 | 1.160,50 | 1,69% | 28,00 |
| 27.11.2024 | 1.162,50 | 1.170,50 | 1.137,50 | 1.141,25 | -1,83% | 18,00 |
| 26.11.2024 | 1.161,00 | 1.168,00 | 1.147,75 | 1.162,50 | 0,30% | 6,00 |
| 25.11.2024 | 1.161,25 | 1.175,50 | 1.138,50 | 1.159,00 | 0,04% | 21,00 |
| 22.11.2024 | 1.141,25 | 1.158,75 | 1.139,25 | 1.158,50 | 1,82% | 6,00 |
| 21.11.2024 | 1.117,75 | 1.144,00 | 1.110,00 | 1.137,75 | 1,74% | - |
| 20.11.2024 | 1.111,00 | 1.123,00 | 1.104,25 | 1.118,25 | 1,11% | 14,00 |
| 19.11.2024 | 1.107,50 | 1.115,50 | 1.095,50 | 1.106,00 | 0,05% | 7,00 |
| 18.11.2024 | 1.118,75 | 1.121,25 | 1.102,25 | 1.105,50 | -1,32% | 5,00 |
| 15.11.2024 | 1.107,75 | 1.121,00 | 1.096,50 | 1.120,25 | 0,29% | 4,00 |
| 14.11.2024 | 1.136,75 | 1.150,50 | 1.109,00 | 1.117,00 | -1,72% | 56,00 |
| 13.11.2024 | 1.133,00 | 1.153,00 | 1.126,50 | 1.136,50 | 0,00% | 6,00 |
| 12.11.2024 | 1.146,25 | 1.155,50 | 1.130,00 | 1.136,50 | -0,74% | 39,00 |
| 11.11.2024 | 1.124,00 | 1.151,75 | 1.123,75 | 1.145,00 | 2,00% | 8,00 |