1.009,250€
-1,01%
Echtzeit-Aktienkurs W.W. Grainger Inc.
Bid:
Ask:
Aktienkurse zur W.W. Grainger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 1.014,25 | 1.018,50 | 1.000,55 | 1.007,00 | -20,78% | - |
| 01.11.2024 | 1.021,75 | 1.320,40 | 968,70 | 1.271,20 | 25,86% | - |
| 31.10.2024 | 1.008,00 | 1.313,30 | 991,50 | 1.010,00 | -20,30% | - |
| 30.10.2024 | 1.014,75 | 1.267,30 | 995,10 | 1.267,30 | -0,14% | - |
| 29.10.2024 | 1.021,50 | 1.269,50 | 977,10 | 1.269,05 | 0,41% | - |
| 28.10.2024 | 1.016,75 | 1.319,50 | 982,75 | 1.263,85 | 25,07% | - |
| 25.10.2024 | 999,60 | 1.016,25 | 996,25 | 1.010,50 | 1,13% | - |
| 24.10.2024 | 1.010,25 | 1.015,50 | 999,25 | 999,25 | -1,38% | - |
| 23.10.2024 | 1.012,75 | 1.022,50 | 1.005,85 | 1.013,25 | -0,44% | - |
| 22.10.2024 | 1.032,50 | 1.047,50 | 1.008,75 | 1.017,75 | -1,79% | - |
| 21.10.2024 | 1.037,50 | 1.044,00 | 1.025,50 | 1.036,25 | -0,05% | - |
| 18.10.2024 | 1.031,25 | 1.043,25 | 1.023,25 | 1.036,75 | 0,27% | - |
| 17.10.2024 | 1.023,75 | 1.037,75 | 1.016,50 | 1.034,00 | 0,85% | - |
| 16.10.2024 | 992,90 | 1.028,50 | 992,90 | 1.025,25 | 2,76% | 52,00 |
| 15.10.2024 | 1.009,75 | 1.018,50 | 996,90 | 997,70 | -1,00% | - |
| 14.10.2024 | 992,60 | 1.012,25 | 991,80 | 1.007,75 | 1,51% | 9,00 |
| 11.10.2024 | 937,00 | 994,80 | 933,90 | 992,80 | 5,82% | - |
| 10.10.2024 | 940,30 | 949,60 | 931,40 | 938,20 | -0,28% | - |
| 09.10.2024 | 935,70 | 950,60 | 934,10 | 940,80 | 0,36% | - |
| 08.10.2024 | 930,90 | 943,70 | 928,50 | 937,40 | 0,59% | - |
| 07.10.2024 | 940,90 | 941,40 | 925,10 | 931,90 | -0,98% | - |
| 04.10.2024 | 934,50 | 950,10 | 930,30 | 941,10 | 0,71% | - |
| 03.10.2024 | 938,90 | 942,00 | 925,40 | 934,50 | -0,59% | - |
| 02.10.2024 | 936,00 | 944,80 | 932,60 | 940,00 | 0,01% | - |
| 01.10.2024 | 931,30 | 950,50 | 926,10 | 939,90 | 0,74% | - |
| 30.09.2024 | 929,30 | 938,60 | 920,50 | 933,00 | 0,51% | - |
| 27.09.2024 | 936,50 | 939,20 | 921,00 | 928,30 | -0,59% | - |
| 26.09.2024 | 931,00 | 939,50 | 924,40 | 933,80 | 0,60% | - |
| 25.09.2024 | 928,60 | 941,00 | 922,00 | 928,20 | -0,39% | - |
| 24.09.2024 | 937,10 | 939,50 | 920,00 | 931,80 | -0,61% | - |
| 23.09.2024 | 929,00 | 943,20 | 923,70 | 937,50 | 1,44% | - |
| 20.09.2024 | 925,10 | 930,10 | 914,90 | 924,20 | 0,12% | - |
| 19.09.2024 | 918,40 | 930,50 | 916,80 | 923,10 | 1,14% | - |
| 18.09.2024 | 915,80 | 927,40 | 908,70 | 912,70 | 0,08% | - |
| 17.09.2024 | 901,20 | 922,10 | 898,40 | 912,00 | 0,70% | - |
| 16.09.2024 | 895,90 | 906,80 | 886,20 | 905,70 | 1,00% | - |
| 13.09.2024 | 899,60 | 906,70 | 892,70 | 896,70 | -0,41% | - |
| 12.09.2024 | 900,50 | 909,00 | 887,00 | 900,40 | 0,36% | - |
| 11.09.2024 | 879,40 | 898,40 | 861,50 | 897,20 | 1,25% | - |
| 10.09.2024 | 878,10 | 890,70 | 866,80 | 886,10 | 0,61% | - |
| 09.09.2024 | 859,30 | 886,00 | 854,80 | 880,70 | 2,93% | - |
| 06.09.2024 | 844,90 | 861,20 | 836,80 | 855,60 | 1,23% | - |
| 05.09.2024 | 858,90 | 861,50 | 836,20 | 845,20 | -1,62% | - |
| 04.09.2024 | 864,20 | 870,60 | 851,10 | 859,10 | -1,16% | - |
| 03.09.2024 | 888,80 | 890,20 | 864,40 | 869,20 | -2,35% | - |
| 02.09.2024 | 891,00 | 891,00 | 886,20 | 890,10 | -0,09% | - |
| 30.08.2024 | 875,10 | 891,70 | 869,40 | 890,90 | 1,05% | - |
| 29.08.2024 | 873,20 | 884,70 | 870,80 | 881,60 | 1,23% | 21,00 |
| 28.08.2024 | 868,20 | 878,80 | 865,10 | 870,90 | 0,64% | 6,00 |
| 27.08.2024 | 871,40 | 875,50 | 857,70 | 865,40 | -0,81% | - |
| 26.08.2024 | 878,30 | 886,40 | 862,20 | 872,50 | -0,63% | - |
| 23.08.2024 | 880,70 | 889,30 | 868,30 | 878,00 | -0,11% | 1,00 |
| 22.08.2024 | 879,30 | 888,90 | 872,80 | 879,00 | 0,06% | - |
| 21.08.2024 | 866,80 | 883,40 | 860,00 | 878,50 | 1,58% | - |
| 20.08.2024 | 865,00 | 869,70 | 858,40 | 864,80 | 0,03% | - |
| 19.08.2024 | 874,40 | 882,20 | 856,30 | 864,50 | -1,45% | - |
| 16.08.2024 | 875,80 | 883,80 | 867,20 | 877,20 | 0,44% | - |
| 15.08.2024 | 868,20 | 883,60 | 864,40 | 873,40 | 0,94% | - |
| 14.08.2024 | 875,50 | 876,10 | 857,40 | 865,30 | -0,95% | - |
| 13.08.2024 | 878,90 | 883,10 | 854,40 | 873,60 | -0,52% | - |
| 12.08.2024 | 895,00 | 898,40 | 876,20 | 878,20 | -2,08% | - |
| 09.08.2024 | 891,10 | 902,40 | 879,20 | 896,90 | 0,65% | - |
| 08.08.2024 | 868,40 | 899,80 | 863,60 | 891,10 | 2,33% | - |
| 07.08.2024 | 881,20 | 894,00 | 864,10 | 870,80 | -0,09% | - |
| 06.08.2024 | 879,30 | 901,40 | 863,20 | 871,60 | 0,40% | - |
| 05.08.2024 | 857,90 | 878,10 | 802,20 | 868,10 | -0,56% | - |
| 02.08.2024 | 864,80 | 879,50 | 849,60 | 873,00 | -0,10% | - |
| 01.08.2024 | 905,40 | 913,00 | 848,60 | 873,90 | -3,14% | 2,00 |
| 31.07.2024 | 893,00 | 919,20 | 890,60 | 902,20 | 0,85% | - |
| 30.07.2024 | 892,20 | 901,90 | 888,90 | 894,60 | 0,12% | - |
| 29.07.2024 | 896,50 | 904,40 | 889,90 | 893,50 | 0,10% | - |
| 26.07.2024 | 882,70 | 902,30 | 882,30 | 892,60 | 1,40% | 8,00 |
| 25.07.2024 | 861,80 | 890,40 | 849,60 | 880,30 | 2,24% | - |
| 24.07.2024 | 873,80 | 880,70 | 857,50 | 861,00 | -1,80% | - |
| 23.07.2024 | 872,50 | 891,70 | 871,00 | 876,80 | 0,38% | - |
| 22.07.2024 | 869,20 | 886,10 | 858,50 | 873,50 | 0,54% | - |
| 19.07.2024 | 880,10 | 892,60 | 863,50 | 868,80 | -1,09% | 1,00 |
| 18.07.2024 | 893,60 | 903,40 | 874,80 | 878,40 | -1,40% | - |
| 17.07.2024 | 905,50 | 909,00 | 889,40 | 890,90 | -1,67% | - |
| 16.07.2024 | 867,00 | 908,90 | 863,00 | 906,00 | 4,69% | - |
| 15.07.2024 | 845,70 | 876,00 | 841,20 | 865,40 | 2,71% | 5,00 |
| 12.07.2024 | 833,80 | 859,80 | 831,20 | 842,60 | 1,31% | - |
| 11.07.2024 | 833,60 | 847,40 | 827,90 | 831,70 | -0,32% | - |
| 10.07.2024 | 839,00 | 841,70 | 818,50 | 834,40 | -0,68% | - |
| 09.07.2024 | 848,90 | 855,10 | 838,10 | 840,10 | -0,92% | - |
| 08.07.2024 | 839,80 | 853,90 | 836,80 | 847,90 | 0,65% | - |
| 05.07.2024 | 845,90 | 849,70 | 828,20 | 842,40 | -0,45% | - |
| 04.07.2024 | 847,40 | 850,80 | 845,60 | 846,20 | -0,33% | - |
| 03.07.2024 | 854,10 | 887,90 | 833,80 | 849,00 | -0,68% | - |
| 02.07.2024 | 834,50 | 855,90 | 827,00 | 854,80 | 2,38% | - |
| 01.07.2024 | 841,40 | 848,40 | 832,40 | 834,90 | -0,80% | - |
| 28.06.2024 | 844,50 | 860,70 | 836,70 | 841,60 | -0,31% | 35,00 |
| 27.06.2024 | 848,30 | 858,10 | 840,40 | 844,20 | -0,75% | - |
| 26.06.2024 | 850,30 | 852,50 | 835,10 | 850,60 | 0,14% | - |
| 25.06.2024 | 854,50 | 855,70 | 836,80 | 849,40 | -0,33% | - |
| 24.06.2024 | 854,30 | 859,30 | 845,90 | 852,20 | -0,39% | - |
| 21.06.2024 | 854,30 | 872,10 | 841,60 | 855,50 | 0,06% | - |
| 20.06.2024 | 860,50 | 867,60 | 850,60 | 855,00 | -0,35% | - |
| 19.06.2024 | 860,00 | 860,90 | 857,40 | 858,00 | -0,35% | - |
| 18.06.2024 | 857,30 | 870,10 | 846,20 | 861,00 | 0,67% | - |