1.158,250€
1,80%
Echtzeit-Aktienkurs W.W. Grainger Inc.
Bid:
Ask:
Aktienkurse zur W.W. Grainger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 1.101,50 | 1.129,75 | 1.099,50 | 1.122,50 | 1,88% | 24,00 |
| 07.11.2024 | 1.115,00 | 1.133,50 | 1.093,00 | 1.101,75 | -0,85% | 42,00 |
| 06.11.2024 | 1.072,50 | 1.116,50 | 1.071,50 | 1.111,25 | 8,26% | 27,00 |
| 05.11.2024 | 1.009,00 | 1.027,00 | 1.002,65 | 1.026,50 | 1,99% | 25,00 |
| 04.11.2024 | 1.014,00 | 1.020,50 | 1.003,15 | 1.006,50 | -1,11% | 7,00 |
| 01.11.2024 | 1.021,75 | 1.034,25 | 1.014,50 | 1.017,75 | -0,42% | 10,00 |
| 31.10.2024 | 1.008,50 | 1.039,25 | 991,30 | 1.022,00 | 0,76% | - |
| 30.10.2024 | 1.014,75 | 1.023,00 | 1.011,25 | 1.014,25 | -0,12% | 11,00 |
| 29.10.2024 | 1.020,75 | 1.026,50 | 1.015,25 | 1.015,50 | -0,47% | 25,00 |
| 28.10.2024 | 1.016,00 | 1.024,75 | 999,95 | 1.020,25 | 0,99% | 12,00 |
| 25.10.2024 | 999,60 | 1.015,50 | 999,05 | 1.010,25 | 1,10% | 15,00 |
| 24.10.2024 | 1.010,00 | 1.014,25 | 999,25 | 999,25 | -1,38% | 1,00 |
| 23.10.2024 | 1.012,75 | 1.022,25 | 1.005,00 | 1.013,25 | -0,42% | 3,00 |
| 22.10.2024 | 1.025,00 | 1.039,00 | 1.012,00 | 1.017,50 | -1,86% | 33,00 |
| 21.10.2024 | 1.037,25 | 1.045,00 | 1.026,25 | 1.036,75 | -0,14% | 4,00 |
| 18.10.2024 | 1.032,00 | 1.046,00 | 1.026,00 | 1.038,25 | 0,51% | 26,00 |
| 17.10.2024 | 1.023,75 | 1.038,25 | 1.019,75 | 1.033,00 | 0,81% | 6,00 |
| 16.10.2024 | 992,90 | 1.026,25 | 992,70 | 1.024,75 | 2,77% | 107,00 |
| 15.10.2024 | 1.009,75 | 1.018,00 | 997,10 | 997,10 | -1,06% | 24,00 |
| 14.10.2024 | 992,40 | 1.012,25 | 991,70 | 1.007,75 | 1,52% | 18,00 |
| 11.10.2024 | 937,10 | 994,90 | 933,70 | 992,70 | 5,91% | 31,00 |
| 10.10.2024 | 940,30 | 949,80 | 935,20 | 937,30 | -0,41% | 26,00 |
| 09.10.2024 | 935,70 | 954,80 | 934,00 | 941,20 | 0,41% | 28,00 |
| 08.10.2024 | 930,50 | 944,60 | 923,00 | 937,40 | 0,48% | 11,00 |
| 07.10.2024 | 941,00 | 944,80 | 928,30 | 932,90 | -0,93% | 16,00 |
| 04.10.2024 | 934,50 | 950,20 | 932,70 | 941,70 | 0,80% | - |
| 03.10.2024 | 938,90 | 942,20 | 925,40 | 934,20 | -0,62% | 1,00 |
| 02.10.2024 | 936,10 | 944,00 | 928,40 | 940,00 | 0,10% | 12,00 |
| 01.10.2024 | 931,50 | 946,70 | 925,20 | 939,10 | 0,59% | 26,00 |
| 30.09.2024 | 929,40 | 935,90 | 922,50 | 933,60 | 0,63% | - |
| 27.09.2024 | 936,10 | 938,10 | 925,40 | 927,80 | -0,56% | 9,00 |
| 26.09.2024 | 930,90 | 937,90 | 929,20 | 933,00 | 0,55% | 1,00 |
| 25.09.2024 | 928,30 | 937,00 | 922,00 | 927,90 | -0,29% | 13,00 |
| 24.09.2024 | 936,90 | 939,50 | 923,70 | 930,60 | -0,65% | 5,00 |
| 23.09.2024 | 929,00 | 941,20 | 924,10 | 936,70 | 1,32% | 6,00 |
| 20.09.2024 | 925,00 | 929,80 | 915,00 | 924,50 | 0,21% | 3,00 |
| 19.09.2024 | 918,70 | 937,00 | 916,80 | 922,60 | 1,14% | 21,00 |
| 18.09.2024 | 915,70 | 924,30 | 906,60 | 912,20 | 0,02% | 6,00 |
| 17.09.2024 | 905,50 | 920,10 | 901,00 | 912,00 | 0,67% | 5,00 |
| 16.09.2024 | 895,90 | 907,00 | 889,00 | 905,90 | 0,99% | 51,00 |
| 13.09.2024 | 899,30 | 909,80 | 893,60 | 897,00 | -0,45% | 6,00 |
| 12.09.2024 | 900,30 | 915,40 | 889,30 | 901,10 | 0,35% | 6,00 |
| 11.09.2024 | 879,40 | 898,00 | 869,70 | 898,00 | 1,43% | 1,00 |
| 10.09.2024 | 878,30 | 888,90 | 873,20 | 885,30 | 0,29% | 4,00 |
| 09.09.2024 | 859,10 | 885,00 | 854,80 | 882,70 | 3,20% | 8,00 |
| 06.09.2024 | 844,50 | 859,70 | 836,40 | 855,30 | 1,33% | - |
| 05.09.2024 | 859,00 | 861,70 | 835,70 | 844,10 | -1,84% | 2,00 |
| 04.09.2024 | 863,30 | 870,70 | 853,80 | 859,90 | -0,99% | - |
| 03.09.2024 | 889,00 | 890,30 | 862,00 | 868,50 | -2,39% | 14,00 |
| 02.09.2024 | 891,10 | 895,80 | 886,20 | 889,80 | -0,06% | 4,00 |
| 30.08.2024 | 875,00 | 891,90 | 872,70 | 890,30 | 1,89% | 5,00 |
| 29.08.2024 | 873,20 | 884,70 | 870,80 | 873,80 | 0,34% | 7,00 |
| 28.08.2024 | 868,20 | 876,50 | 865,10 | 870,80 | 0,61% | - |
| 27.08.2024 | 871,60 | 873,50 | 860,60 | 865,50 | -0,80% | 2,00 |
| 26.08.2024 | 878,00 | 886,00 | 864,10 | 872,50 | -0,63% | 19,00 |
| 23.08.2024 | 880,70 | 890,00 | 869,60 | 878,00 | -0,06% | 35,00 |
| 22.08.2024 | 879,70 | 888,90 | 876,70 | 878,50 | 0,02% | 19,00 |
| 21.08.2024 | 866,80 | 880,60 | 860,20 | 878,30 | 1,67% | 10,00 |
| 20.08.2024 | 865,00 | 868,70 | 860,70 | 863,90 | -0,06% | - |
| 19.08.2024 | 874,50 | 881,00 | 857,90 | 864,40 | -1,36% | 2,00 |
| 16.08.2024 | 875,40 | 881,50 | 868,00 | 876,30 | 0,49% | - |
| 15.08.2024 | 868,20 | 883,90 | 861,80 | 872,00 | 0,79% | 5,00 |
| 14.08.2024 | 875,50 | 880,80 | 859,80 | 865,20 | -0,92% | 1,00 |
| 13.08.2024 | 879,40 | 883,50 | 858,20 | 873,20 | -0,57% | - |
| 12.08.2024 | 895,20 | 898,60 | 875,90 | 878,20 | -2,23% | 1,00 |
| 09.08.2024 | 891,10 | 899,70 | 880,60 | 898,20 | 0,82% | 6,00 |
| 08.08.2024 | 867,70 | 891,80 | 858,60 | 890,90 | 2,39% | 1,00 |
| 07.08.2024 | 881,60 | 890,50 | 867,20 | 870,10 | -0,03% | 3,00 |
| 06.08.2024 | 880,60 | 903,00 | 863,00 | 870,40 | 0,32% | 66,00 |
| 05.08.2024 | 858,40 | 874,80 | 795,00 | 867,60 | -0,62% | 46,00 |
| 02.08.2024 | 865,00 | 876,70 | 849,60 | 873,00 | -0,14% | 4,00 |
| 01.08.2024 | 906,00 | 920,00 | 849,20 | 874,20 | -3,13% | 83,00 |
| 31.07.2024 | 893,00 | 916,20 | 890,60 | 902,40 | 0,84% | 14,00 |
| 30.07.2024 | 892,30 | 899,30 | 888,90 | 894,90 | 0,15% | 3,00 |
| 29.07.2024 | 896,60 | 902,20 | 891,30 | 893,60 | 0,11% | 11,00 |
| 26.07.2024 | 882,60 | 900,80 | 882,10 | 892,60 | 1,29% | 19,00 |
| 25.07.2024 | 862,50 | 888,00 | 848,00 | 881,20 | 2,33% | 14,00 |
| 24.07.2024 | 873,80 | 876,40 | 851,00 | 861,10 | -1,86% | 42,00 |
| 23.07.2024 | 872,50 | 883,50 | 866,00 | 877,40 | 0,54% | 5,00 |
| 22.07.2024 | 869,30 | 877,50 | 860,80 | 872,70 | 0,47% | 2,00 |
| 19.07.2024 | 880,10 | 885,50 | 866,50 | 868,60 | -1,03% | 7,00 |
| 18.07.2024 | 893,60 | 901,10 | 877,00 | 877,60 | -1,49% | - |
| 17.07.2024 | 905,90 | 905,90 | 890,40 | 890,90 | -1,63% | 2,00 |
| 16.07.2024 | 867,20 | 906,00 | 859,60 | 905,70 | 4,62% | 11,00 |
| 15.07.2024 | 845,70 | 872,40 | 841,80 | 865,70 | 2,67% | 34,00 |
| 12.07.2024 | 833,70 | 856,60 | 827,80 | 843,20 | 1,37% | 1,00 |
| 11.07.2024 | 833,50 | 845,20 | 826,20 | 831,80 | -0,28% | 1,00 |
| 10.07.2024 | 839,00 | 845,20 | 820,80 | 834,10 | -0,66% | 2,00 |
| 09.07.2024 | 849,00 | 851,00 | 839,60 | 839,60 | -1,01% | - |
| 08.07.2024 | 840,10 | 853,00 | 830,60 | 848,20 | 0,71% | 32,00 |