W.W. Grainger Inc.
[WKN: 857498 | ISIN: US3848021040]
Aktienkurse
971,292$ -3,35%
Echtzeit-Aktienkurs W.W. Grainger Inc.
Bid: Ask:

Aktienkurse zur W.W. Grainger Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.04.2025 984,86 1.006,70 982,64 1.004,92 1,09% 255.233,00
01.04.2025 976,94 996,28 976,73 994,06 0,63% 226.580,00
31.03.2025 971,31 993,32 968,28 987,83 1,31% 252.146,00
28.03.2025 986,97 986,97 968,12 975,03 -1,24% 214.789,00
27.03.2025 988,10 991,70 979,99 987,24 -0,10% 140.826,00
26.03.2025 992,66 999,54 986,94 988,19 -0,20% 158.463,00
25.03.2025 993,10 999,92 981,64 990,20 -0,14% 204.017,00
24.03.2025 981,50 993,03 981,50 991,59 1,90% 259.206,00
21.03.2025 966,84 973,90 962,00 973,09 -0,06% 384.960,00
20.03.2025 974,95 984,36 971,02 973,66 -1,01% 196.971,00
19.03.2025 974,95 985,66 968,78 983,59 0,90% 251.613,00
18.03.2025 973,34 978,97 966,21 974,77 -0,27% 205.840,00
17.03.2025 965,03 980,52 965,03 977,41 0,99% 212.286,00
14.03.2025 964,51 968,91 953,54 967,82 1,50% 267.131,00
13.03.2025 965,00 966,26 952,64 953,54 -1,52% 331.036,00
12.03.2025 984,80 993,00 966,71 968,29 -1,35% 361.954,00
11.03.2025 1.005,01 1.009,09 979,78 981,54 -3,38% 491.661,00
10.03.2025 1.009,05 1.031,20 1.007,92 1.015,84 0,81% 363.009,00
07.03.2025 991,41 1.013,33 990,75 1.007,71 1,19% 326.486,00
06.03.2025 978,30 998,17 978,30 995,82 1,09% 269.266,00
05.03.2025 995,16 998,07 977,85 985,06 -0,38% 393.297,00
04.03.2025 1.000,41 1.002,54 982,61 988,78 -1,07% 313.344,00
03.03.2025 1.021,49 1.024,48 996,40 999,50 -2,13% 279.100,00
28.02.2025 1.020,00 1.029,86 1.006,66 1.021,21 1,02% 312.080,00
27.02.2025 1.010,77 1.021,57 1.007,95 1.010,92 0,28% 171.895,00
26.02.2025 1.004,53 1.012,95 1.004,40 1.008,08 0,45% 163.611,00
25.02.2025 998,02 1.009,49 990,84 1.003,56 0,56% 286.176,00
24.02.2025 1.004,98 1.009,37 998,02 998,02 -0,98% 353.370,00
21.02.2025 1.023,47 1.023,47 998,41 1.007,90 -1,60% 285.078,00
20.02.2025 1.019,53 1.027,23 1.012,89 1.024,30 0,32% 241.056,00
19.02.2025 1.012,86 1.022,09 1.008,51 1.021,04 -0,16% 316.634,00
18.02.2025 1.025,26 1.029,80 1.011,71 1.022,64 -0,88% 377.373,00
17.02.2025 1.031,34 1.031,85 1.029,03 1.031,68 0,38% -
14.02.2025 1.028,26 1.036,38 1.021,54 1.027,73 -0,01% 299.201,00
13.02.2025 1.033,90 1.036,56 1.024,42 1.027,83 0,03% 219.427,00
12.02.2025 1.032,81 1.033,79 1.025,68 1.027,55 -1,80% 345.088,00
11.02.2025 1.033,18 1.047,78 1.033,18 1.046,36 0,76% 216.887,00
10.02.2025 1.042,80 1.043,40 1.030,03 1.038,47 0,26% 165.106,00
07.02.2025 1.045,79 1.048,46 1.031,51 1.035,80 -0,91% 194.410,00
06.02.2025 1.044,98 1.051,04 1.036,67 1.045,32 0,23% 222.990,00
05.02.2025 1.045,67 1.048,16 1.021,76 1.042,92 0,03% 345.418,00
04.02.2025 1.048,95 1.056,76 1.040,40 1.042,59 -0,40% 298.113,00
03.02.2025 1.043,77 1.055,00 1.030,66 1.046,74 -1,50% 439.147,00
31.01.2025 1.062,20 1.083,95 1.030,01 1.062,67 -5,63% 839.825,00
30.01.2025 1.119,93 1.130,61 1.118,43 1.126,07 1,08% 293.845,00
29.01.2025 1.131,78 1.139,15 1.110,46 1.114,01 -1,53% 257.218,00
28.01.2025 1.123,08 1.137,65 1.119,35 1.131,28 -0,10% 167.178,00
27.01.2025 1.119,28 1.138,63 1.113,85 1.132,42 0,97% 215.775,00
24.01.2025 1.119,13 1.126,83 1.115,83 1.121,57 0,01% 108.570,00
23.01.2025 1.127,09 1.130,53 1.118,77 1.121,41 -0,14% 141.438,00
22.01.2025 1.123,14 1.128,66 1.117,01 1.122,93 0,13% 308.305,00
21.01.2025 1.122,29 1.133,33 1.112,45 1.121,51 0,71% 343.295,00
17.01.2025 1.109,66 1.127,68 1.093,43 1.113,60 0,29% 697.483,00
16.01.2025 1.099,37 1.116,59 1.093,40 1.110,35 1,55% 300.739,00
15.01.2025 1.106,98 1.116,99 1.091,72 1.093,36 0,50% 539.811,00
14.01.2025 1.079,57 1.095,14 1.077,56 1.087,88 1,11% 296.015,00
13.01.2025 1.053,11 1.078,34 1.052,48 1.075,98 2,23% 267.812,00
10.01.2025 1.059,41 1.068,20 1.049,27 1.052,48 -1,53% 288.857,00
08.01.2025 1.059,40 1.079,12 1.056,79 1.068,84 0,57% 239.769,00
07.01.2025 1.045,52 1.065,34 1.045,52 1.062,75 0,83% 298.082,00
06.01.2025 1.054,88 1.064,74 1.049,27 1.054,01 0,00% 212.444,00
03.01.2025 1.043,27 1.058,42 1.037,65 1.053,99 1,18% 170.482,00
02.01.2025 1.062,26 1.065,40 1.038,76 1.041,71 -1,17% 160.190,00
31.12.2024 1.059,86 1.062,13 1.051,05 1.054,05 -0,39% 168.575,00
30.12.2024 1.060,83 1.065,88 1.045,34 1.058,21 -1,01% 180.977,00
27.12.2024 1.074,83 1.082,76 1.064,80 1.068,98 -1,26% 173.532,00
26.12.2024 1.086,53 1.089,67 1.080,63 1.082,63 -0,77% 118.381,00
24.12.2024 1.084,74 1.092,83 1.082,88 1.090,98 0,80% 121.086,00
23.12.2024 1.088,20 1.088,20 1.075,19 1.082,34 -0,97% 257.281,00
20.12.2024 1.077,62 1.099,16 1.071,84 1.092,96 1,05% 732.565,00
19.12.2024 1.097,32 1.103,87 1.081,37 1.081,55 -0,90% 325.244,00
18.12.2024 1.122,36 1.124,66 1.089,63 1.091,33 -2,59% 339.408,00
17.12.2024 1.134,39 1.136,32 1.115,39 1.120,31 -1,72% 306.065,00
16.12.2024 1.146,63 1.150,01 1.136,92 1.139,88 -0,24% 255.785,00
13.12.2024 1.145,24 1.149,58 1.139,06 1.142,62 -0,56% 179.799,00
12.12.2024 1.157,28 1.159,12 1.141,39 1.149,01 -0,56% 208.649,00
11.12.2024 1.165,75 1.169,73 1.147,98 1.155,50 -0,17% 262.345,00
10.12.2024 1.156,06 1.162,31 1.143,43 1.157,51 -0,39% 285.788,00
09.12.2024 1.187,60 1.189,64 1.156,86 1.162,05 -1,95% 309.111,00
06.12.2024 1.190,51 1.192,65 1.181,13 1.185,16 -0,29% 194.709,00
05.12.2024 1.186,45 1.195,31 1.186,45 1.188,65 -0,33% 191.969,00
04.12.2024 1.193,70 1.196,41 1.188,45 1.192,60 -0,05% 180.216,00
03.12.2024 1.198,67 1.201,68 1.184,22 1.193,16 -0,07% 206.282,00
02.12.2024 1.205,13 1.208,05 1.190,49 1.193,99 -0,94% 201.300,00
29.11.2024 1.215,00 1.215,00 1.205,27 1.205,34 -0,04% 126.632,00
27.11.2024 1.220,00 1.221,32 1.203,36 1.205,87 -0,94% 163.908,00
26.11.2024 1.215,22 1.219,69 1.201,88 1.217,30 0,13% 187.118,00
25.11.2024 1.208,44 1.227,44 1.199,68 1.215,76 0,75% 457.500,00
22.11.2024 1.202,35 1.207,47 1.195,38 1.206,65 1,02% 206.717,00
21.11.2024 1.182,84 1.199,44 1.173,28 1.194,41 1,35% 156.996,00
20.11.2024 1.171,85 1.179,47 1.162,02 1.178,45 0,54% 143.439,00
19.11.2024 1.160,82 1.177,43 1.159,57 1.172,07 -0,01% 138.531,00
18.11.2024 1.179,18 1.185,92 1.167,70 1.172,13 -0,53% 191.937,00
15.11.2024 1.174,01 1.179,29 1.168,82 1.178,33 0,20% 232.113,00
14.11.2024 1.199,00 1.200,00 1.166,26 1.176,01 -2,16% 393.274,00
13.11.2024 1.209,40 1.218,63 1.198,32 1.202,01 -0,52% 186.056,00
12.11.2024 1.219,81 1.222,34 1.204,56 1.208,34 -1,03% 191.955,00
11.11.2024 1.209,30 1.227,66 1.207,60 1.220,93 1,55% 223.873,00
08.11.2024 1.188,00 1.210,27 1.181,11 1.202,35 1,13% 287.239,00
07.11.2024 1.193,40 1.197,19 1.179,73 1.188,95 -0,50% 264.071,00