862,500€
-2,19%
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 | 875,00 | 886,00 | 827,10 | 863,30 | -2,15% | - |
| 03.04.2025 | 887,00 | 889,80 | 860,80 | 882,30 | -4,74% | - |
| 02.04.2025 | 919,00 | 927,40 | 906,40 | 926,20 | 0,61% | - |
| 01.04.2025 | 910,20 | 923,60 | 905,30 | 920,60 | 0,83% | - |
| 31.03.2025 | 899,20 | 919,10 | 886,40 | 913,00 | -6,27% | - |
| 28.03.2025 | 913,50 | 988,30 | 893,10 | 974,05 | 7,92% | - |
| 27.03.2025 | 919,90 | 934,80 | 902,60 | 902,60 | -0,46% | - |
| 26.03.2025 | 916,20 | 930,00 | 904,20 | 906,80 | 0,32% | - |
| 25.03.2025 | 916,80 | 927,90 | 903,70 | 903,90 | 0,08% | 1,00 |
| 24.03.2025 | 906,20 | 923,30 | 899,70 | 903,20 | -8,76% | - |
| 21.03.2025 | 898,10 | 990,00 | 887,10 | 989,90 | 10,89% | 2,00 |
| 20.03.2025 | 905,70 | 917,40 | 889,50 | 892,70 | 0,18% | 2,00 |
| 19.03.2025 | 892,60 | 982,10 | 884,50 | 891,10 | 0,66% | - |
| 18.03.2025 | 892,80 | 906,20 | 882,40 | 885,30 | -0,20% | 16,00 |
| 17.03.2025 | 884,50 | 907,30 | 879,90 | 887,10 | -0,16% | - |
| 14.03.2025 | 884,70 | 899,60 | 875,70 | 888,50 | -7,65% | - |
| 13.03.2025 | 888,90 | 990,55 | 876,40 | 962,05 | 8,10% | - |
| 12.03.2025 | 902,30 | 917,30 | 886,60 | 890,00 | -9,20% | 10,00 |
| 11.03.2025 | 937,30 | 981,00 | 896,30 | 980,20 | -0,80% | - |
| 10.03.2025 | 924,90 | 988,90 | 912,70 | 988,10 | 6,42% | 2,00 |
| 07.03.2025 | 920,00 | 936,40 | 910,80 | 928,50 | 0,63% | - |
| 06.03.2025 | 912,10 | 928,00 | 894,30 | 922,70 | 1,11% | 39,00 |
| 05.03.2025 | 937,10 | 946,00 | 907,60 | 912,60 | -2,10% | - |
| 04.03.2025 | 955,30 | 955,70 | 926,70 | 932,20 | -2,25% | - |
| 03.03.2025 | 982,60 | 986,30 | 948,90 | 953,70 | -3,09% | 22,00 |
| 28.02.2025 | 972,60 | 989,05 | 966,40 | 984,10 | 1,28% | - |
| 27.02.2025 | 964,90 | 984,80 | 963,00 | 971,70 | 1,13% | - |
| 26.02.2025 | 959,10 | 968,50 | 952,20 | 960,80 | 0,68% | - |
| 25.02.2025 | 953,60 | 960,00 | 932,80 | 954,30 | 0,01% | - |
| 24.02.2025 | 966,50 | 972,30 | 947,70 | 954,20 | -0,97% | - |
| 21.02.2025 | 976,30 | 983,60 | 955,80 | 963,50 | -1,23% | - |
| 20.02.2025 | 976,50 | 981,70 | 965,00 | 975,50 | -0,44% | - |
| 19.02.2025 | 979,00 | 986,00 | 965,70 | 979,80 | 0,13% | - |
| 18.02.2025 | 985,30 | 987,70 | 966,30 | 978,50 | -0,59% | - |
| 17.02.2025 | 981,10 | 984,80 | 980,10 | 984,30 | 0,46% | - |
| 14.02.2025 | 984,20 | 986,40 | 969,20 | 979,80 | -0,31% | 10,00 |
| 13.02.2025 | 989,80 | 1.002,65 | 978,40 | 982,80 | -0,59% | - |
| 12.02.2025 | 1.009,75 | 1.011,75 | 984,50 | 988,60 | -2,12% | - |
| 11.02.2025 | 1.006,25 | 1.015,25 | 996,40 | 1.010,00 | 0,20% | - |
| 10.02.2025 | 1.007,25 | 1.014,25 | 996,05 | 1.008,00 | 0,45% | - |
| 07.02.2025 | 1.006,60 | 1.011,50 | 997,60 | 1.003,50 | -0,25% | - |
| 06.02.2025 | 1.006,60 | 1.016,50 | 997,75 | 1.006,00 | 0,32% | 88,00 |
| 05.02.2025 | 998,80 | 1.008,55 | 980,20 | 1.002,75 | -0,12% | 7,00 |
| 04.02.2025 | 1.014,50 | 1.036,35 | 993,80 | 1.004,00 | -1,33% | 4,00 |
| 03.02.2025 | 1.015,00 | 1.030,75 | 1.000,00 | 1.017,50 | -0,73% | - |
| 31.01.2025 | 1.086,75 | 1.093,50 | 989,10 | 1.025,00 | -3,71% | - |
| 30.01.2025 | 1.072,00 | 1.090,25 | 1.063,25 | 1.064,50 | -0,47% | - |
| 29.01.2025 | 1.083,50 | 1.097,50 | 1.065,25 | 1.069,50 | -1,36% | - |
| 28.01.2025 | 1.080,00 | 1.094,75 | 1.067,75 | 1.084,25 | 0,37% | - |
| 27.01.2025 | 1.060,25 | 1.090,00 | 1.022,25 | 1.080,25 | 1,08% | - |
| 24.01.2025 | 1.071,25 | 1.077,75 | 1.062,25 | 1.068,75 | -0,67% | 6,00 |
| 23.01.2025 | 1.078,25 | 1.091,50 | 1.068,25 | 1.076,00 | -0,23% | - |
| 22.01.2025 | 1.077,50 | 1.085,50 | 1.069,75 | 1.078,50 | 0,23% | - |
| 21.01.2025 | 1.087,75 | 1.090,50 | 1.065,75 | 1.076,00 | -1,06% | - |
| 20.01.2025 | 1.080,50 | 1.120,00 | 1.078,00 | 1.087,50 | 0,30% | - |
| 17.01.2025 | 1.081,50 | 1.094,75 | 1.049,00 | 1.084,25 | 0,58% | - |
| 16.01.2025 | 1.064,25 | 1.083,50 | 1.058,25 | 1.078,00 | 1,53% | - |
| 15.01.2025 | 1.057,75 | 1.079,00 | 1.052,50 | 1.061,75 | 0,54% | - |
| 14.01.2025 | 1.052,25 | 1.078,00 | 1.046,50 | 1.056,00 | 0,28% | - |
| 13.01.2025 | 1.028,00 | 1.061,00 | 1.023,50 | 1.053,00 | 2,51% | 15,00 |
| 10.01.2025 | 1.051,25 | 1.053,75 | 1.021,50 | 1.027,25 | -2,21% | - |
| 09.01.2025 | 1.035,75 | 1.053,50 | 1.033,75 | 1.050,50 | 1,45% | 12,00 |
| 08.01.2025 | 1.028,75 | 1.047,50 | 1.024,25 | 1.035,50 | 0,78% | - |
| 07.01.2025 | 1.012,50 | 1.034,00 | 1.004,15 | 1.027,50 | 1,28% | - |
| 06.01.2025 | 1.022,25 | 1.028,00 | 1.007,70 | 1.014,50 | -0,76% | - |
| 03.01.2025 | 1.016,50 | 1.029,00 | 1.004,25 | 1.022,25 | 0,66% | - |
| 02.01.2025 | 1.018,00 | 1.035,25 | 1.009,25 | 1.015,50 | 0,89% | - |
| 30.12.2024 | 1.020,50 | 1.030,50 | 999,00 | 1.006,50 | -1,88% | - |
| 27.12.2024 | 1.038,75 | 1.041,75 | 1.018,00 | 1.025,75 | -1,42% | - |
| 23.12.2024 | 1.052,25 | 1.054,50 | 1.030,75 | 1.040,50 | -0,64% | - |
| 20.12.2024 | 1.041,50 | 1.066,00 | 1.024,25 | 1.047,25 | 0,36% | - |
| 19.12.2024 | 1.053,25 | 1.063,50 | 1.037,50 | 1.043,50 | -0,81% | - |
| 18.12.2024 | 1.065,25 | 1.094,50 | 1.047,75 | 1.052,00 | -1,54% | - |
| 17.12.2024 | 1.081,50 | 1.086,25 | 1.060,00 | 1.068,50 | -1,54% | - |
| 16.12.2024 | 1.085,00 | 1.101,00 | 1.077,50 | 1.085,25 | -0,34% | - |
| 13.12.2024 | 1.098,25 | 1.101,50 | 1.082,25 | 1.089,00 | -0,80% | - |
| 12.12.2024 | 1.097,00 | 1.104,25 | 1.085,75 | 1.097,75 | -0,34% | - |
| 11.12.2024 | 1.100,00 | 1.114,25 | 1.088,25 | 1.101,50 | 0,20% | - |
| 10.12.2024 | 1.100,25 | 1.127,50 | 1.083,50 | 1.099,25 | -0,20% | 10,00 |
| 09.12.2024 | 1.122,00 | 1.150,00 | 1.089,00 | 1.101,50 | -1,81% | 3,00 |
| 06.12.2024 | 1.123,00 | 1.132,25 | 1.115,25 | 1.121,75 | -0,11% | - |
| 05.12.2024 | 1.134,25 | 1.135,25 | 1.117,75 | 1.123,00 | -1,04% | - |
| 04.12.2024 | 1.138,75 | 1.146,75 | 1.126,50 | 1.134,75 | -0,09% | - |
| 03.12.2024 | 1.136,75 | 1.147,50 | 1.124,50 | 1.135,75 | -0,13% | 3,00 |
| 02.12.2024 | 1.145,50 | 1.155,00 | 1.129,25 | 1.137,25 | 3,53% | - |
| 29.11.2024 | 1.159,50 | 1.172,75 | 1.092,75 | 1.098,50 | -5,36% | 13,00 |
| 28.11.2024 | 1.144,75 | 1.160,75 | 1.143,50 | 1.160,75 | 1,78% | - |
| 27.11.2024 | 1.162,25 | 1.165,50 | 1.135,25 | 1.140,50 | -1,77% | - |
| 26.11.2024 | 1.161,00 | 1.186,50 | 1.142,75 | 1.161,00 | 0,17% | - |
| 25.11.2024 | 1.161,00 | 1.172,75 | 1.139,75 | 1.159,00 | 0,04% | - |
| 22.11.2024 | 1.141,75 | 1.163,25 | 1.139,75 | 1.158,50 | 1,71% | - |
| 21.11.2024 | 1.117,75 | 1.145,75 | 1.111,25 | 1.139,00 | 1,86% | - |
| 20.11.2024 | 1.111,50 | 1.128,00 | 1.101,00 | 1.118,25 | 1,08% | - |
| 19.11.2024 | 1.107,25 | 1.112,25 | 1.094,25 | 1.106,25 | 0,00% | - |
| 18.11.2024 | 1.118,75 | 1.125,25 | 1.098,50 | 1.106,25 | -1,16% | - |
| 15.11.2024 | 1.107,25 | 1.124,00 | 1.103,50 | 1.119,25 | 0,20% | - |
| 14.11.2024 | 1.136,75 | 1.150,25 | 1.106,25 | 1.117,00 | -1,80% | - |
| 13.11.2024 | 1.132,75 | 1.153,25 | 1.126,75 | 1.137,50 | 0,02% | - |
| 12.11.2024 | 1.146,25 | 1.157,50 | 1.132,50 | 1.137,25 | -0,81% | 5,00 |
| 11.11.2024 | 1.123,75 | 1.152,50 | 1.123,75 | 1.146,50 | 2,16% | - |