887,000€
2,38%
Echtzeit-Aktienkurs W.W. Grainger Inc.
Bid:
Ask:
Aktienkurse zur W.W. Grainger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 901,20 | 902,40 | 883,90 | 887,00 | 2,38% | - |
| 24.04.2025 | 866,40 | 866,40 | 866,40 | 866,40 | -1,61% | - |
| 23.04.2025 | 880,60 | 880,60 | 880,60 | 880,60 | 4,39% | - |
| 22.04.2025 | 843,60 | 843,60 | 843,60 | 843,60 | -2,38% | - |
| 17.04.2025 | 864,20 | 864,20 | 864,20 | 864,20 | -0,32% | - |
| 16.04.2025 | 867,00 | 867,00 | 867,00 | 867,00 | -0,78% | - |
| 15.04.2025 | 873,80 | 873,80 | 873,80 | 873,80 | 0,51% | - |
| 14.04.2025 | 869,40 | 869,40 | 869,40 | 869,40 | 1,90% | - |
| 11.04.2025 | 853,20 | 853,20 | 853,20 | 853,20 | -2,16% | - |
| 10.04.2025 | 872,00 | 872,00 | 872,00 | 872,00 | -0,80% | - |
| 09.04.2025 | 816,00 | 879,00 | 816,00 | 879,00 | 4,05% | 3,00 |
| 08.04.2025 | 844,80 | 844,80 | 844,80 | 844,80 | 12,64% | - |
| 07.04.2025 | 750,00 | 750,00 | 750,00 | 750,00 | -10,76% | 5,00 |
| 04.04.2025 | 872,40 | 872,40 | 840,40 | 840,40 | -3,47% | 4,00 |
| 03.04.2025 | 888,00 | 888,00 | 870,60 | 870,60 | -4,73% | 18,00 |
| 02.04.2025 | 915,20 | 915,20 | 913,80 | 913,80 | 0,55% | 3,00 |
| 01.04.2025 | 908,80 | 908,80 | 908,80 | 908,80 | 1,52% | - |
| 31.03.2025 | 895,20 | 895,20 | 895,20 | 895,20 | -1,84% | - |
| 28.03.2025 | 912,00 | 912,00 | 912,00 | 912,00 | -0,28% | - |
| 27.03.2025 | 914,60 | 914,60 | 914,60 | 914,60 | 0,00% | - |
| 26.03.2025 | 914,60 | 914,60 | 914,60 | 914,60 | -0,11% | - |
| 25.03.2025 | 915,60 | 915,60 | 915,60 | 915,60 | 1,89% | - |
| 24.03.2025 | 898,60 | 898,60 | 898,60 | 898,60 | 0,29% | - |
| 21.03.2025 | 896,00 | 896,00 | 896,00 | 896,00 | -0,49% | - |
| 20.03.2025 | 900,40 | 900,40 | 900,40 | 900,40 | 1,17% | - |
| 19.03.2025 | 890,00 | 890,00 | 890,00 | 890,00 | -0,07% | - |
| 18.03.2025 | 890,60 | 890,60 | 890,60 | 890,60 | 1,00% | - |
| 17.03.2025 | 881,80 | 881,80 | 881,80 | 881,80 | -0,05% | - |
| 14.03.2025 | 882,20 | 882,20 | 882,20 | 882,20 | -0,02% | - |
| 13.03.2025 | 882,40 | 882,40 | 882,40 | 882,40 | -1,96% | - |
| 12.03.2025 | 900,00 | 900,00 | 900,00 | 900,00 | -3,39% | - |
| 11.03.2025 | 931,60 | 931,60 | 931,60 | 931,60 | 1,97% | - |
| 10.03.2025 | 916,40 | 916,40 | 913,60 | 913,60 | -0,41% | 61,00 |
| 07.03.2025 | 917,40 | 917,40 | 917,40 | 917,40 | 2,09% | - |
| 06.03.2025 | 903,80 | 903,80 | 898,60 | 898,60 | -3,27% | 2,00 |
| 05.03.2025 | 933,00 | 933,00 | 929,00 | 929,00 | -2,25% | 3,00 |
| 04.03.2025 | 950,40 | 950,40 | 950,40 | 950,40 | -2,68% | - |
| 03.03.2025 | 976,60 | 976,60 | 976,60 | 976,60 | 1,01% | - |
| 28.02.2025 | 966,80 | 966,80 | 966,80 | 966,80 | 0,48% | - |
| 27.02.2025 | 960,80 | 962,20 | 960,80 | 962,20 | 0,78% | 20,00 |
| 26.02.2025 | 954,80 | 954,80 | 954,80 | 954,80 | 0,91% | - |
| 25.02.2025 | 946,20 | 946,20 | 946,20 | 946,20 | -1,48% | - |
| 24.02.2025 | 957,80 | 960,40 | 957,80 | 960,40 | -2,28% | 10,00 |
| 21.02.2025 | 969,20 | 982,80 | 969,20 | 982,80 | 1,59% | 3,00 |
| 20.02.2025 | 967,40 | 967,40 | 967,40 | 967,40 | -0,35% | - |
| 19.02.2025 | 970,80 | 970,80 | 970,80 | 970,80 | -1,02% | - |
| 18.02.2025 | 980,80 | 980,80 | 980,80 | 980,80 | 0,55% | - |
| 17.02.2025 | 975,40 | 975,40 | 975,40 | 975,40 | -0,69% | - |
| 14.02.2025 | 977,00 | 982,20 | 973,20 | 982,20 | 0,16% | 8,00 |
| 13.02.2025 | 980,60 | 980,60 | 980,60 | 980,60 | -2,14% | - |
| 12.02.2025 | 1.002,00 | 1.002,00 | 1.002,00 | 1.002,00 | 0,38% | - |
| 11.02.2025 | 998,20 | 998,20 | 998,20 | 998,20 | -0,33% | - |
| 10.02.2025 | 1.001,50 | 1.001,50 | 1.001,50 | 1.001,50 | 0,27% | - |
| 07.02.2025 | 998,80 | 998,80 | 998,80 | 998,80 | -1,55% | - |
| 06.02.2025 | 1.014,50 | 1.014,50 | 1.014,50 | 1.014,50 | 2,66% | 3,00 |
| 05.02.2025 | 991,00 | 991,00 | 981,20 | 988,20 | -2,01% | 17,00 |
| 04.02.2025 | 1.008,50 | 1.008,50 | 1.008,50 | 1.008,50 | 0,70% | - |
| 03.02.2025 | 1.001,50 | 1.001,50 | 1.001,50 | 1.001,50 | -7,27% | - |
| 31.01.2025 | 1.080,00 | 1.080,00 | 1.080,00 | 1.080,00 | 1,31% | - |
| 30.01.2025 | 1.066,00 | 1.066,00 | 1.066,00 | 1.066,00 | -1,16% | - |
| 29.01.2025 | 1.078,50 | 1.078,50 | 1.078,50 | 1.078,50 | 0,09% | - |
| 28.01.2025 | 1.077,50 | 1.077,50 | 1.077,50 | 1.077,50 | 1,08% | - |
| 27.01.2025 | 1.043,00 | 1.066,00 | 1.043,00 | 1.066,00 | 0,42% | 3,00 |
| 24.01.2025 | 1.061,50 | 1.061,50 | 1.061,50 | 1.061,50 | -0,84% | - |
| 23.01.2025 | 1.070,50 | 1.070,50 | 1.070,50 | 1.070,50 | -0,23% | - |
| 22.01.2025 | 1.073,00 | 1.073,00 | 1.073,00 | 1.073,00 | -1,47% | - |
| 21.01.2025 | 1.073,50 | 1.089,00 | 1.073,50 | 1.089,00 | 1,49% | 20,00 |
| 20.01.2025 | 1.073,00 | 1.073,00 | 1.073,00 | 1.073,00 | -0,65% | - |
| 17.01.2025 | 1.073,50 | 1.080,00 | 1.073,50 | 1.080,00 | 1,93% | 2,00 |
| 16.01.2025 | 1.057,50 | 1.059,50 | 1.057,50 | 1.059,50 | 0,95% | 5,00 |
| 15.01.2025 | 1.049,50 | 1.049,50 | 1.049,50 | 1.049,50 | 0,33% | - |
| 14.01.2025 | 1.046,00 | 1.046,00 | 1.046,00 | 1.046,00 | 2,95% | - |
| 13.01.2025 | 1.016,00 | 1.016,00 | 1.016,00 | 1.016,00 | -1,88% | - |
| 10.01.2025 | 1.037,50 | 1.037,50 | 1.035,50 | 1.035,50 | 0,88% | 3,00 |
| 09.01.2025 | 1.026,50 | 1.026,50 | 1.026,50 | 1.026,50 | 0,49% | - |
| 08.01.2025 | 1.021,50 | 1.021,50 | 1.021,50 | 1.021,50 | 1,74% | - |
| 07.01.2025 | 1.004,00 | 1.004,00 | 1.004,00 | 1.004,00 | -1,23% | - |
| 06.01.2025 | 1.016,50 | 1.016,50 | 1.016,50 | 1.016,50 | 0,64% | - |
| 03.01.2025 | 1.010,00 | 1.010,00 | 1.010,00 | 1.010,00 | -0,59% | - |
| 02.01.2025 | 1.019,00 | 1.019,00 | 1.016,00 | 1.016,00 | 0,15% | 10,00 |
| 30.12.2024 | 1.014,50 | 1.014,50 | 1.014,50 | 1.014,50 | -0,88% | - |
| 27.12.2024 | 1.028,50 | 1.028,50 | 1.023,50 | 1.023,50 | -2,15% | 3,00 |
| 23.12.2024 | 1.046,00 | 1.046,00 | 1.046,00 | 1.046,00 | 1,11% | - |
| 20.12.2024 | 1.034,50 | 1.034,50 | 1.034,50 | 1.034,50 | -0,81% | - |
| 19.12.2024 | 1.043,00 | 1.043,00 | 1.043,00 | 1.043,00 | -1,93% | - |
| 18.12.2024 | 1.063,50 | 1.063,50 | 1.063,50 | 1.063,50 | -1,02% | - |
| 17.12.2024 | 1.074,50 | 1.074,50 | 1.074,50 | 1.074,50 | -0,69% | - |
| 16.12.2024 | 1.082,00 | 1.082,00 | 1.082,00 | 1.082,00 | -0,96% | - |
| 13.12.2024 | 1.092,50 | 1.092,50 | 1.092,50 | 1.092,50 | 0,14% | - |
| 12.12.2024 | 1.091,00 | 1.091,00 | 1.091,00 | 1.091,00 | 0,05% | - |
| 11.12.2024 | 1.090,50 | 1.090,50 | 1.090,50 | 1.090,50 | -1,85% | - |
| 10.12.2024 | 1.091,00 | 1.111,00 | 1.091,00 | 1.111,00 | -0,36% | 5,00 |
| 09.12.2024 | 1.115,00 | 1.115,00 | 1.115,00 | 1.115,00 | -0,18% | - |
| 06.12.2024 | 1.117,00 | 1.117,00 | 1.117,00 | 1.117,00 | -0,71% | - |
| 05.12.2024 | 1.125,00 | 1.125,00 | 1.125,00 | 1.125,00 | -1,66% | 3,00 |
| 04.12.2024 | 1.127,50 | 1.144,00 | 1.127,50 | 1.144,00 | 1,28% | 8,00 |
| 03.12.2024 | 1.129,50 | 1.129,50 | 1.129,50 | 1.129,50 | -0,75% | - |
| 02.12.2024 | 1.138,00 | 1.138,00 | 1.138,00 | 1.138,00 | -0,39% | - |
| 29.11.2024 | 1.142,50 | 1.142,50 | 1.142,50 | 1.142,50 | -0,57% | - |
| 28.11.2024 | 1.135,00 | 1.149,00 | 1.135,00 | 1.149,00 | -0,22% | 20,00 |