961,000€
2,58%
Echtzeit-Aktienkurs W.W. Grainger Inc.
Bid:
Ask:
Aktienkurse zur W.W. Grainger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 961,80 | 967,80 | 953,40 | 953,40 | 1,77% | 31,00 |
| 05.06.2025 | 936,80 | 936,80 | 936,80 | 936,80 | -0,93% | 4,00 |
| 04.06.2025 | 947,40 | 947,40 | 945,60 | 945,60 | -0,80% | 2,00 |
| 03.06.2025 | 926,40 | 953,20 | 926,40 | 953,20 | 2,74% | 8,00 |
| 02.06.2025 | 951,40 | 954,00 | 927,80 | 927,80 | -2,79% | 20,00 |
| 29.05.2025 | 988,80 | 988,80 | 954,40 | 954,40 | -0,56% | 2,00 |
| 28.05.2025 | 960,00 | 960,00 | 955,40 | 959,80 | -0,12% | 54,00 |
| 27.05.2025 | 953,20 | 961,00 | 953,20 | 961,00 | 1,59% | 4,00 |
| 26.05.2025 | 948,20 | 950,40 | 946,00 | 946,00 | 0,72% | 10,00 |
| 23.05.2025 | 956,00 | 961,20 | 939,20 | 939,20 | -2,06% | 19,00 |
| 22.05.2025 | 956,00 | 959,00 | 950,20 | 959,00 | 0,84% | 8,00 |
| 21.05.2025 | 951,00 | 951,00 | 951,00 | 951,00 | -2,66% | 1,00 |
| 20.05.2025 | 970,60 | 983,20 | 970,60 | 977,00 | -0,75% | 15,00 |
| 19.05.2025 | 961,60 | 985,40 | 961,60 | 984,40 | -0,18% | 12,00 |
| 16.05.2025 | 975,40 | 986,20 | 969,60 | 986,20 | 1,71% | 11,00 |
| 15.05.2025 | 953,40 | 969,60 | 953,40 | 969,60 | 1,00% | 4,00 |
| 14.05.2025 | 950,20 | 960,00 | 950,20 | 960,00 | 0,00% | 6,00 |
| 13.05.2025 | 950,60 | 969,00 | 950,60 | 960,00 | -0,95% | 15,00 |
| 12.05.2025 | 954,40 | 969,20 | 954,40 | 969,20 | 5,10% | 14,00 |
| 09.05.2025 | 925,00 | 925,00 | 922,20 | 922,20 | -2,06% | 4,00 |
| 08.05.2025 | 927,00 | 941,60 | 927,00 | 941,60 | 2,30% | 9,00 |
| 07.05.2025 | 930,80 | 931,20 | 914,20 | 920,40 | -1,12% | 9,00 |
| 06.05.2025 | 930,80 | 930,80 | 930,80 | 930,80 | -1,08% | 1,00 |
| 05.05.2025 | 940,40 | 941,00 | 940,40 | 941,00 | 1,18% | 6,00 |
| 02.05.2025 | 935,20 | 943,60 | 922,20 | 930,00 | 4,52% | 9,00 |
| 30.04.2025 | 898,00 | 898,00 | 889,80 | 889,80 | 0,79% | 17,00 |
| 29.04.2025 | 884,40 | 884,40 | 882,80 | 882,80 | -1,54% | 21,00 |
| 28.04.2025 | 896,80 | 896,80 | 896,60 | 896,60 | 0,90% | 7,00 |
| 25.04.2025 | 899,40 | 899,40 | 888,60 | 888,60 | -0,80% | 3,00 |
| 24.04.2025 | 859,20 | 895,80 | 859,20 | 895,80 | 1,01% | 6,00 |
| 23.04.2025 | 898,20 | 907,40 | 886,80 | 886,80 | 2,24% | 17,00 |
| 22.04.2025 | 861,40 | 867,40 | 854,00 | 867,40 | 1,12% | 6,00 |
| 17.04.2025 | 874,60 | 874,60 | 857,80 | 857,80 | -0,79% | 19,00 |
| 16.04.2025 | 863,80 | 905,60 | 863,80 | 864,60 | -2,15% | 25,00 |
| 15.04.2025 | 891,20 | 893,40 | 879,40 | 883,60 | 0,41% | 6,00 |
| 14.04.2025 | 880,00 | 880,00 | 880,00 | 880,00 | 4,24% | 1,00 |
| 11.04.2025 | 858,20 | 858,20 | 839,40 | 844,20 | -2,83% | 13,00 |
| 10.04.2025 | 859,60 | 868,80 | 855,00 | 868,80 | 4,35% | 15,00 |
| 09.04.2025 | 824,60 | 832,60 | 807,40 | 832,60 | -3,19% | 50,00 |
| 08.04.2025 | 856,20 | 860,20 | 854,00 | 860,00 | 1,78% | 18,00 |
| 07.04.2025 | 780,00 | 875,60 | 730,00 | 845,00 | -4,24% | 86,00 |
| 04.04.2025 | 866,40 | 882,40 | 839,20 | 882,40 | 0,36% | 39,00 |
| 03.04.2025 | 882,40 | 885,20 | 862,40 | 879,20 | -5,36% | 23,00 |
| 02.04.2025 | 912,80 | 929,00 | 912,80 | 929,00 | 0,61% | 3,00 |
| 01.04.2025 | 918,60 | 923,40 | 913,80 | 923,40 | 1,32% | 6,00 |
| 31.03.2025 | 907,40 | 911,40 | 907,40 | 911,40 | 1,67% | 5,00 |
| 28.03.2025 | 896,40 | 896,40 | 896,40 | 896,40 | -1,95% | 8,00 |
| 27.03.2025 | 917,20 | 917,20 | 906,40 | 914,20 | -0,57% | 183,00 |
| 26.03.2025 | 919,40 | 919,40 | 919,40 | 919,40 | 0,50% | 1,00 |
| 25.03.2025 | 914,80 | 914,80 | 914,80 | 914,80 | 0,26% | 2,00 |
| 24.03.2025 | 909,00 | 920,20 | 909,00 | 912,40 | 1,99% | 9,00 |
| 21.03.2025 | 893,20 | 895,40 | 893,20 | 894,60 | -1,86% | 9,00 |
| 20.03.2025 | 904,40 | 911,60 | 904,40 | 911,60 | 1,70% | 6,00 |
| 19.03.2025 | 895,60 | 896,40 | 891,00 | 896,40 | 0,16% | 6,00 |
| 18.03.2025 | 889,40 | 895,00 | 885,60 | 895,00 | -0,09% | 10,00 |
| 17.03.2025 | 886,80 | 897,60 | 878,80 | 895,80 | 0,90% | 68,00 |
| 14.03.2025 | 883,20 | 887,80 | 883,00 | 887,80 | 0,63% | 10,00 |
| 13.03.2025 | 878,20 | 882,20 | 878,20 | 882,20 | -1,72% | 29,00 |
| 12.03.2025 | 903,80 | 903,80 | 892,20 | 897,60 | -0,36% | 24,00 |
| 11.03.2025 | 900,80 | 900,80 | 900,80 | 900,80 | -3,70% | 2,00 |
| 10.03.2025 | 916,00 | 935,40 | 916,00 | 935,40 | 2,25% | 54,00 |
| 07.03.2025 | 926,40 | 929,20 | 905,60 | 914,80 | 0,33% | 18,00 |
| 06.03.2025 | 904,40 | 918,00 | 893,60 | 911,80 | 0,60% | 36,00 |
| 05.03.2025 | 939,00 | 939,00 | 906,20 | 906,40 | -2,26% | 64,00 |
| 04.03.2025 | 945,80 | 945,80 | 927,40 | 927,40 | -5,48% | 192,00 |
| 03.03.2025 | 987,80 | 987,80 | 981,20 | 981,20 | 1,09% | 3,00 |
| 28.02.2025 | 970,60 | 970,60 | 970,60 | 970,60 | -0,70% | 6,00 |
| 27.02.2025 | 977,40 | 977,40 | 977,40 | 977,40 | 1,71% | 1,00 |
| 26.02.2025 | 959,40 | 968,40 | 959,40 | 961,00 | 1,91% | 6,00 |
| 25.02.2025 | 946,40 | 946,40 | 943,00 | 943,00 | -1,17% | 21,00 |
| 24.02.2025 | 964,00 | 974,40 | 945,40 | 954,20 | 0,02% | 103,00 |
| 21.02.2025 | 960,20 | 960,20 | 954,00 | 954,00 | -1,36% | 35,00 |
| 20.02.2025 | 972,80 | 974,60 | 967,20 | 967,20 | -0,80% | 7,00 |
| 19.02.2025 | 970,60 | 975,00 | 970,60 | 975,00 | 0,04% | 2,00 |
| 18.02.2025 | 978,80 | 991,80 | 970,80 | 974,60 | -1,54% | 48,00 |
| 17.02.2025 | 988,40 | 990,80 | 976,60 | 989,80 | 1,23% | 9,00 |
| 14.02.2025 | 972,60 | 977,80 | 972,60 | 977,80 | -0,67% | 7,00 |
| 13.02.2025 | 984,60 | 984,60 | 980,60 | 984,40 | -0,75% | 17,00 |
| 12.02.2025 | 1.015,00 | 1.015,00 | 988,00 | 991,80 | -1,26% | 12,00 |
| 11.02.2025 | 1.009,50 | 1.009,50 | 1.004,50 | 1.004,50 | -0,59% | 28,00 |
| 10.02.2025 | 1.003,00 | 1.013,00 | 1.000,00 | 1.010,50 | 1,00% | 44,00 |
| 07.02.2025 | 1.012,50 | 1.012,50 | 1.000,50 | 1.000,50 | -0,30% | 20,00 |
| 06.02.2025 | 999,40 | 1.015,50 | 999,40 | 1.003,50 | 0,35% | 29,00 |
| 05.02.2025 | 990,20 | 1.001,50 | 985,00 | 1.000,00 | -0,35% | 51,00 |
| 04.02.2025 | 1.002,50 | 1.018,00 | 1.002,50 | 1.003,50 | -1,04% | 18,00 |
| 03.02.2025 | 1.004,50 | 1.019,50 | 990,00 | 1.014,00 | -1,27% | 100,00 |
| 31.01.2025 | 1.098,00 | 1.100,00 | 995,20 | 1.027,00 | -5,17% | 143,00 |
| 30.01.2025 | 1.084,50 | 1.084,50 | 1.083,00 | 1.083,00 | -1,37% | 10,00 |
| 29.01.2025 | 1.084,00 | 1.098,00 | 1.084,00 | 1.098,00 | 1,53% | 2,00 |
| 28.01.2025 | 1.093,00 | 1.093,00 | 1.080,50 | 1.081,50 | -0,14% | 25,00 |
| 27.01.2025 | 1.067,00 | 1.083,00 | 1.026,00 | 1.083,00 | 0,98% | 80,00 |
| 24.01.2025 | 1.061,00 | 1.072,50 | 1.061,00 | 1.072,50 | -0,69% | 28,00 |
| 23.01.2025 | 1.087,50 | 1.092,50 | 1.080,00 | 1.080,00 | -0,05% | 4,00 |
| 22.01.2025 | 1.080,50 | 1.088,00 | 1.078,00 | 1.080,50 | -0,51% | 14,00 |
| 21.01.2025 | 1.080,50 | 1.094,50 | 1.079,00 | 1.086,00 | -0,82% | 9,00 |
| 20.01.2025 | 1.088,50 | 1.120,00 | 1.085,50 | 1.095,00 | 0,00% | 85,00 |
| 17.01.2025 | 1.079,00 | 1.095,00 | 1.079,00 | 1.095,00 | 1,39% | 5,00 |
| 16.01.2025 | 1.055,50 | 1.080,00 | 1.055,50 | 1.080,00 | 0,65% | 11,00 |
| 15.01.2025 | 1.064,50 | 1.079,50 | 1.055,00 | 1.073,00 | 1,04% | 27,00 |
| 14.01.2025 | 1.080,00 | 1.080,00 | 1.050,50 | 1.062,00 | 0,90% | 226,00 |