878,600€
1,19%
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 | 871,20 | 879,30 | 862,00 | 879,10 | 1,24% | 2,00 |
| 26.06.2025 | 878,00 | 879,10 | 864,00 | 868,30 | -1,18% | 73,00 |
| 25.06.2025 | 897,70 | 899,00 | 875,80 | 878,70 | -2,14% | 9,00 |
| 24.06.2025 | 903,60 | 930,40 | 892,60 | 897,90 | 0,13% | 74,00 |
| 23.06.2025 | 898,20 | 906,90 | 889,80 | 896,70 | -0,40% | 2,00 |
| 20.06.2025 | 904,10 | 914,90 | 894,10 | 900,30 | 0,69% | 5,00 |
| 19.06.2025 | 906,40 | 906,80 | 894,10 | 894,10 | -1,64% | - |
| 18.06.2025 | 909,40 | 916,10 | 904,50 | 909,00 | -0,21% | - |
| 17.06.2025 | 922,00 | 929,10 | 908,70 | 910,90 | -1,68% | - |
| 16.06.2025 | 923,00 | 931,30 | 916,20 | 926,50 | 0,64% | - |
| 13.06.2025 | 919,30 | 934,80 | 911,20 | 920,60 | -1,38% | 22,00 |
| 12.06.2025 | 931,10 | 936,20 | 919,40 | 933,50 | -0,58% | - |
| 11.06.2025 | 946,80 | 951,80 | 935,00 | 938,90 | -1,20% | 3,00 |
| 10.06.2025 | 941,90 | 951,60 | 935,00 | 950,30 | 0,71% | 8,00 |
| 09.06.2025 | 958,30 | 967,00 | 943,60 | 943,60 | -1,78% | 5,00 |
| 06.06.2025 | 953,80 | 975,00 | 953,20 | 960,70 | 1,44% | 31,00 |
| 05.06.2025 | 942,70 | 950,00 | 933,70 | 947,10 | 0,38% | 4,00 |
| 04.06.2025 | 956,90 | 958,90 | 943,20 | 943,50 | -1,46% | 2,00 |
| 03.06.2025 | 936,40 | 957,90 | 926,40 | 957,50 | 2,06% | 8,00 |
| 02.06.2025 | 951,60 | 955,00 | 927,80 | 938,20 | -1,97% | 20,00 |
| 30.05.2025 | 960,30 | 962,90 | 952,60 | 957,10 | 0,34% | - |
| 29.05.2025 | 981,10 | 981,10 | 947,70 | 953,90 | -0,28% | 2,00 |
| 28.05.2025 | 961,80 | 972,30 | 952,50 | 956,60 | -0,53% | 54,00 |
| 27.05.2025 | 953,10 | 962,40 | 948,00 | 961,70 | 1,10% | 4,00 |
| 26.05.2025 | 952,00 | 959,00 | 945,00 | 951,20 | 0,87% | 10,00 |
| 23.05.2025 | 954,40 | 961,20 | 929,60 | 943,00 | -1,30% | 19,00 |
| 22.05.2025 | 956,00 | 968,40 | 948,70 | 955,40 | 0,04% | 8,00 |
| 21.05.2025 | 958,30 | 962,40 | 946,30 | 955,00 | -1,30% | - |
| 20.05.2025 | 975,30 | 986,00 | 964,60 | 967,60 | -1,08% | 15,00 |
| 19.05.2025 | 974,40 | 985,40 | 961,60 | 978,20 | -1,08% | 12,00 |
| 16.05.2025 | 966,40 | 988,90 | 966,10 | 988,90 | 2,11% | 11,00 |
| 15.05.2025 | 948,00 | 973,60 | 944,30 | 968,50 | 1,15% | 4,00 |
| 14.05.2025 | 953,30 | 963,50 | 946,00 | 957,50 | 0,38% | 6,00 |
| 13.05.2025 | 957,40 | 969,00 | 950,60 | 953,90 | -0,86% | 15,00 |
| 12.05.2025 | 937,20 | 970,70 | 935,60 | 962,20 | 4,66% | 14,00 |
| 09.05.2025 | 932,20 | 935,10 | 914,00 | 919,40 | -1,21% | 4,00 |
| 08.05.2025 | 931,20 | 942,60 | 925,00 | 930,70 | 0,86% | 9,00 |
| 07.05.2025 | 923,30 | 931,20 | 914,20 | 922,80 | 0,65% | 9,00 |
| 06.05.2025 | 938,00 | 939,60 | 914,70 | 916,80 | -2,65% | - |
| 05.05.2025 | 933,70 | 951,10 | 931,50 | 941,80 | -0,20% | 6,00 |
| 02.05.2025 | 929,30 | 947,00 | 922,20 | 943,70 | 4,33% | 9,00 |
| 30.04.2025 | 887,50 | 905,60 | 876,70 | 904,50 | 1,65% | 17,00 |
| 29.04.2025 | 889,00 | 895,20 | 880,30 | 889,80 | 0,38% | 2,00 |
| 28.04.2025 | 884,90 | 903,50 | 880,00 | 886,40 | -0,81% | 7,00 |
| 25.04.2025 | 900,10 | 903,30 | 883,80 | 893,60 | -0,33% | 3,00 |
| 24.04.2025 | 869,10 | 897,20 | 859,20 | 896,60 | 2,22% | 6,00 |
| 23.04.2025 | 894,10 | 907,40 | 872,80 | 877,10 | 0,25% | 17,00 |
| 22.04.2025 | 846,40 | 875,20 | 845,80 | 874,90 | -0,76% | 6,00 |
| 17.04.2025 | 877,70 | 892,50 | 854,40 | 881,60 | 1,86% | 14,00 |
| 16.04.2025 | 867,90 | 905,60 | 858,70 | 865,50 | -2,37% | 25,00 |
| 15.04.2025 | 878,90 | 893,40 | 875,00 | 886,50 | 0,61% | 6,00 |
| 14.04.2025 | 879,30 | 898,10 | 864,50 | 881,10 | 0,64% | 1,00 |
| 11.04.2025 | 863,20 | 882,80 | 829,40 | 875,50 | 2,06% | 13,00 |
| 10.04.2025 | 879,30 | 883,50 | 830,20 | 857,80 | -2,74% | 13,00 |
| 09.04.2025 | 808,20 | 893,40 | 799,60 | 882,00 | 5,16% | 50,00 |
| 08.04.2025 | 857,20 | 881,80 | 829,80 | 838,70 | -0,92% | 18,00 |
| 07.04.2025 | 818,30 | 875,60 | 740,00 | 846,50 | -1,68% | 86,00 |
| 04.04.2025 | 874,40 | 886,70 | 823,90 | 861,00 | -2,44% | 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 |