1.086,885$
0,11%
Echtzeit-Aktienkurs WW Grainger
Bid:
Ask:
Aktienkurse zur WW Grainger Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 1.091,43 | 1.092,41 | 1.081,36 | 1.087,56 | 0,17% | 360.822,00 |
| 29.05.2025 | 1.086,10 | 1.087,14 | 1.075,81 | 1.085,74 | 0,43% | 150.348,00 |
| 28.05.2025 | 1.094,05 | 1.094,82 | 1.079,75 | 1.081,06 | -0,80% | 159.040,00 |
| 27.05.2025 | 1.083,52 | 1.091,24 | 1.075,21 | 1.089,81 | 1,67% | 168.579,00 |
| 23.05.2025 | 1.069,40 | 1.077,75 | 1.067,11 | 1.071,88 | -0,58% | 127.614,00 |
| 22.05.2025 | 1.076,54 | 1.084,97 | 1.071,93 | 1.078,14 | -0,30% | 157.755,00 |
| 21.05.2025 | 1.085,64 | 1.090,99 | 1.078,25 | 1.081,38 | -0,93% | 150.029,00 |
| 20.05.2025 | 1.096,70 | 1.102,01 | 1.088,24 | 1.091,53 | -0,81% | 149.311,00 |
| 19.05.2025 | 1.095,39 | 1.103,69 | 1.092,81 | 1.100,41 | -0,11% | 185.318,00 |
| 16.05.2025 | 1.086,98 | 1.102,84 | 1.086,04 | 1.101,66 | 1,58% | 389.006,00 |
| 15.05.2025 | 1.073,86 | 1.088,25 | 1.069,99 | 1.084,51 | 1,37% | 279.819,00 |
| 14.05.2025 | 1.065,71 | 1.078,65 | 1.061,96 | 1.069,81 | 0,32% | 203.192,00 |
| 13.05.2025 | 1.067,67 | 1.075,15 | 1.063,45 | 1.066,37 | -0,10% | 280.059,00 |
| 12.05.2025 | 1.066,44 | 1.073,41 | 1.046,42 | 1.067,45 | 2,93% | 303.436,00 |
| 09.05.2025 | 1.048,49 | 1.048,49 | 1.030,08 | 1.037,06 | -0,84% | 287.239,00 |
| 08.05.2025 | 1.053,06 | 1.059,51 | 1.044,02 | 1.045,89 | 0,21% | 221.767,00 |
| 07.05.2025 | 1.051,72 | 1.051,72 | 1.039,60 | 1.043,74 | 0,18% | 170.941,00 |
| 06.05.2025 | 1.047,26 | 1.060,79 | 1.040,65 | 1.041,87 | -2,22% | 213.443,00 |
| 05.05.2025 | 1.064,68 | 1.076,21 | 1.061,30 | 1.065,48 | -0,24% | 265.325,00 |
| 02.05.2025 | 1.057,33 | 1.074,66 | 1.057,33 | 1.068,00 | 1,38% | 310.700,00 |
| 01.05.2025 | 1.045,72 | 1.082,95 | 1.025,97 | 1.053,43 | 2,84% | 464.481,00 |
| 30.04.2025 | 1.013,38 | 1.026,41 | 998,33 | 1.024,31 | 1,15% | 459.167,00 |
| 29.04.2025 | 1.006,18 | 1.015,44 | 1.004,89 | 1.012,71 | 0,13% | 307.307,00 |
| 28.04.2025 | 1.013,71 | 1.028,07 | 1.004,72 | 1.011,41 | -0,24% | 187.875,00 |
| 25.04.2025 | 1.022,33 | 1.022,33 | 1.005,55 | 1.013,87 | -0,52% | 149.613,00 |
| 24.04.2025 | 994,78 | 1.021,34 | 982,86 | 1.019,15 | 2,70% | 246.381,00 |
| 23.04.2025 | 1.011,91 | 1.017,96 | 989,36 | 992,32 | -0,65% | 184.098,00 |
| 22.04.2025 | 992,62 | 999,62 | 985,00 | 998,85 | 2,05% | 221.885,00 |
| 21.04.2025 | 994,55 | 998,03 | 968,10 | 978,78 | -2,38% | 284.876,00 |
| 17.04.2025 | 989,89 | 1.013,49 | 987,48 | 1.002,69 | 1,76% | 412.242,00 |
| 16.04.2025 | 996,51 | 1.009,08 | 978,66 | 985,33 | -1,44% | 306.445,00 |
| 15.04.2025 | 997,94 | 1.004,03 | 992,79 | 999,73 | -0,05% | 161.585,00 |
| 14.04.2025 | 992,30 | 1.005,52 | 980,13 | 1.000,20 | 0,62% | 237.177,00 |
| 11.04.2025 | 959,03 | 999,09 | 956,86 | 994,00 | 3,47% | 395.299,00 |
| 10.04.2025 | 961,01 | 967,73 | 930,05 | 960,69 | -0,48% | 311.998,00 |
| 09.04.2025 | 902,44 | 980,01 | 902,44 | 965,37 | 4,94% | 503.115,00 |
| 08.04.2025 | 951,58 | 956,80 | 909,09 | 919,93 | -0,42% | 295.335,00 |
| 07.04.2025 | 923,00 | 953,52 | 893,99 | 923,85 | -1,97% | 443.536,00 |
| 04.04.2025 | 959,70 | 975,10 | 939,46 | 942,43 | -3,18% | 451.542,00 |
| 03.04.2025 | 956,40 | 977,60 | 955,01 | 973,41 | -3,14% | 388.405,00 |
| 02.04.2025 | 987,98 | 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 |