868,600€
-1,60%
Echtzeit-Aktienkurs WW Grainger
Bid:
Ask:
Aktienkurse zur WW Grainger Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 882,60 | 887,50 | 862,70 | 867,90 | -1,68% | 1,00 |
| 25.04.2024 | 895,70 | 895,70 | 860,90 | 882,70 | -1,35% | - |
| 24.04.2024 | 893,20 | 902,40 | 887,20 | 894,80 | 0,39% | - |
| 23.04.2024 | 884,30 | 898,90 | 882,50 | 891,30 | 0,91% | - |
| 22.04.2024 | 882,30 | 898,60 | 882,30 | 883,30 | -0,11% | - |
| 19.04.2024 | 883,20 | 887,90 | 866,30 | 884,30 | 0,50% | 10,00 |
| 18.04.2024 | 890,10 | 897,70 | 879,60 | 879,90 | -1,15% | 13,00 |
| 17.04.2024 | 901,00 | 905,60 | 886,10 | 890,10 | -1,22% | 1,00 |
| 16.04.2024 | 899,40 | 907,60 | 893,50 | 901,10 | 0,19% | - |
| 15.04.2024 | 908,70 | 920,10 | 895,10 | 899,40 | -0,97% | - |
| 12.04.2024 | 901,00 | 914,10 | 901,00 | 908,20 | 0,81% | - |
| 11.04.2024 | 931,70 | 934,20 | 897,50 | 900,90 | -3,45% | - |
| 10.04.2024 | 928,20 | 943,30 | 918,50 | 933,10 | 0,70% | - |
| 09.04.2024 | 934,50 | 935,10 | 908,90 | 926,60 | -0,73% | - |
| 08.04.2024 | 936,70 | 941,50 | 932,90 | 933,40 | -0,30% | - |
| 05.04.2024 | 916,40 | 939,10 | 916,40 | 936,20 | 1,97% | - |
| 04.04.2024 | 929,10 | 935,60 | 914,30 | 918,10 | -1,24% | - |
| 03.04.2024 | 929,10 | 934,40 | 923,30 | 929,60 | 0,02% | - |
| 02.04.2024 | 943,30 | 943,30 | 926,40 | 929,40 | -1,46% | - |
| 28.03.2024 | 942,50 | 948,30 | 937,30 | 943,20 | 0,20% | - |
| 27.03.2024 | 928,20 | 943,00 | 928,20 | 941,30 | 1,23% | - |
| 26.03.2024 | 930,00 | 936,50 | 925,60 | 929,90 | -0,15% | - |
| 25.03.2024 | 945,20 | 949,60 | 929,10 | 931,30 | -1,52% | 3,00 |
| 22.03.2024 | 948,30 | 951,40 | 944,50 | 945,70 | -0,16% | 8,00 |
| 21.03.2024 | 930,60 | 951,60 | 930,30 | 947,20 | 1,96% | 2,00 |
| 20.03.2024 | 913,10 | 930,80 | 912,90 | 929,00 | 0,72% | - |
| 19.03.2024 | 914,70 | 925,30 | 914,60 | 922,40 | 0,80% | - |
| 18.03.2024 | 913,50 | 930,30 | 911,80 | 915,10 | 0,18% | - |
| 15.03.2024 | 911,10 | 913,80 | 904,70 | 913,50 | 0,32% | - |
| 14.03.2024 | 889,90 | 914,00 | 889,90 | 910,60 | 2,26% | 1,00 |
| 13.03.2024 | 890,10 | 893,30 | 879,30 | 890,50 | -0,02% | 2,00 |
| 12.03.2024 | 881,50 | 895,40 | 879,10 | 890,70 | 1,02% | - |
| 11.03.2024 | 888,10 | 895,50 | 874,30 | 881,70 | -0,80% | - |
| 08.03.2024 | 904,40 | 922,10 | 887,50 | 888,80 | -1,81% | 4,00 |
| 07.03.2024 | 901,60 | 910,00 | 895,30 | 905,20 | 0,62% | 15,00 |
| 06.03.2024 | 908,10 | 913,50 | 897,00 | 899,60 | -1,04% | - |
| 05.03.2024 | 909,70 | 919,70 | 905,70 | 909,10 | -0,13% | 2,00 |
| 04.03.2024 | 901,60 | 919,40 | 888,70 | 910,30 | 0,51% | - |
| 01.03.2024 | 900,40 | 907,20 | 897,60 | 905,70 | 0,18% | - |
| 29.02.2024 | 898,50 | 910,10 | 886,30 | 904,10 | 0,59% | - |
| 28.02.2024 | 894,10 | 900,90 | 891,40 | 898,80 | 0,45% | - |
| 27.02.2024 | 888,10 | 896,20 | 884,20 | 894,80 | 0,66% | - |
| 26.02.2024 | 892,00 | 894,90 | 882,10 | 888,90 | 0,41% | - |
| 23.02.2024 | 885,50 | 891,60 | 877,90 | 885,30 | -0,07% | 3,00 |
| 22.02.2024 | 870,60 | 893,60 | 868,40 | 885,90 | 1,87% | 5,00 |
| 21.02.2024 | 865,20 | 870,60 | 858,70 | 869,60 | 0,58% | 5,00 |
| 20.02.2024 | 876,40 | 876,40 | 854,90 | 864,60 | -1,35% | - |
| 19.02.2024 | 869,00 | 881,20 | 867,60 | 876,40 | 0,89% | - |
| 16.02.2024 | 876,00 | 883,60 | 867,90 | 868,70 | -0,99% | - |
| 15.02.2024 | 880,40 | 884,30 | 872,10 | 877,40 | -0,39% | 10,00 |
| 14.02.2024 | 873,40 | 884,60 | 861,50 | 880,80 | 0,85% | - |
| 13.02.2024 | 879,40 | 886,10 | 865,90 | 873,40 | -0,66% | - |
| 12.02.2024 | 891,40 | 893,30 | 879,10 | 879,20 | -1,11% | - |
| 09.02.2024 | 882,00 | 892,30 | 878,50 | 889,10 | 0,80% | 3,00 |
| 08.02.2024 | 877,10 | 883,60 | 871,90 | 882,00 | 0,55% | 7,00 |
| 07.02.2024 | 874,40 | 885,00 | 871,80 | 877,20 | 0,37% | - |
| 06.02.2024 | 880,00 | 885,40 | 869,20 | 874,00 | -0,83% | - |
| 05.02.2024 | 901,60 | 905,70 | 877,10 | 881,30 | -2,42% | 36,00 |
| 02.02.2024 | 853,90 | 906,60 | 846,50 | 903,20 | 6,53% | - |
| 01.02.2024 | 827,90 | 850,60 | 827,90 | 847,80 | 2,22% | - |
| 31.01.2024 | 840,90 | 846,90 | 825,80 | 829,40 | -1,71% | - |
| 30.01.2024 | 827,20 | 847,80 | 820,70 | 843,80 | 1,82% | 2,00 |
| 29.01.2024 | 814,10 | 828,90 | 812,80 | 828,70 | 1,94% | 1,00 |
| 26.01.2024 | 815,90 | 817,80 | 804,60 | 812,90 | -0,07% | - |
| 25.01.2024 | 800,40 | 814,60 | 797,10 | 813,50 | 1,59% | - |
| 24.01.2024 | 806,80 | 808,40 | 796,40 | 800,80 | -0,65% | - |
| 23.01.2024 | 808,80 | 816,10 | 799,60 | 806,00 | 0,01% | - |
| 22.01.2024 | 792,90 | 811,10 | 792,40 | 805,90 | 1,65% | 4,00 |
| 19.01.2024 | 804,20 | 809,60 | 791,80 | 792,80 | -1,18% | 18,00 |
| 18.01.2024 | 771,20 | 807,20 | 768,90 | 802,30 | 4,02% | - |
| 17.01.2024 | 772,90 | 775,70 | 767,30 | 771,30 | -0,27% | - |
| 16.01.2024 | 772,20 | 774,00 | 766,70 | 773,40 | 0,16% | - |
| 15.01.2024 | 769,10 | 773,00 | 767,60 | 772,20 | 0,35% | 8,00 |
| 12.01.2024 | 762,90 | 770,20 | 759,30 | 769,50 | 0,73% | - |
| 11.01.2024 | 756,50 | 764,50 | 752,70 | 763,90 | 0,92% | - |
| 10.01.2024 | 753,80 | 758,90 | 748,50 | 756,90 | 0,41% | - |
| 09.01.2024 | 750,60 | 754,50 | 736,50 | 753,80 | 0,51% | - |
| 08.01.2024 | 747,20 | 751,90 | 739,40 | 750,00 | 0,16% | - |
| 05.01.2024 | 745,60 | 749,70 | 741,50 | 748,80 | 0,46% | 17,00 |
| 04.01.2024 | 740,70 | 747,70 | 737,90 | 745,40 | 0,58% | - |
| 03.01.2024 | 738,90 | 749,80 | 736,00 | 741,10 | -0,28% | - |
| 02.01.2024 | 751,60 | 755,10 | 738,80 | 743,20 | -1,12% | 1,00 |
| 29.12.2023 | 748,50 | 757,70 | 747,30 | 751,60 | 0,67% | - |
| 28.12.2023 | 749,80 | 750,10 | 744,80 | 746,60 | -0,09% | - |
| 27.12.2023 | 746,10 | 751,30 | 745,30 | 747,30 | -0,60% | - |
| 22.12.2023 | 748,40 | 756,00 | 744,90 | 751,80 | 0,45% | - |
| 21.12.2023 | 745,70 | 751,10 | 745,50 | 748,40 | 0,16% | - |
| 20.12.2023 | 755,90 | 760,10 | 743,00 | 747,20 | -1,23% | - |
| 19.12.2023 | 762,70 | 766,00 | 756,10 | 756,50 | -0,96% | - |
| 18.12.2023 | 757,20 | 765,10 | 754,80 | 763,80 | 1,01% | - |
| 15.12.2023 | 754,20 | 758,70 | 750,60 | 756,20 | 0,35% | - |
| 14.12.2023 | 753,00 | 756,20 | 740,20 | 753,60 | 0,11% | 13,00 |
| 13.12.2023 | 760,70 | 775,00 | 751,30 | 752,80 | -0,93% | 14,00 |
| 12.12.2023 | 759,50 | 773,00 | 751,90 | 759,90 | 0,03% | 13,00 |
| 11.12.2023 | 746,40 | 759,70 | 741,10 | 759,70 | 1,65% | - |
| 08.12.2023 | 748,10 | 754,90 | 746,40 | 747,40 | -0,08% | - |
| 07.12.2023 | 745,60 | 751,90 | 742,30 | 748,00 | 0,27% | - |
| 06.12.2023 | 739,50 | 752,50 | 739,50 | 746,00 | 0,91% | - |
| 05.12.2023 | 739,60 | 743,70 | 735,90 | 739,30 | -0,18% | - |
| 04.12.2023 | 737,90 | 745,20 | 735,60 | 740,60 | 0,22% | 2,00 |