863,200€
-1,73%
Echtzeit-Aktienkurs W.W. Grainger Inc.
Bid:
Ask:
Aktienkurse zur W.W. Grainger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 872,10 | 890,70 | 866,70 | 884,10 | 0,36% | - |
| 18.04.2024 | 893,00 | 897,90 | 876,60 | 880,90 | -1,01% | - |
| 17.04.2024 | 901,40 | 905,60 | 885,00 | 889,90 | -1,13% | - |
| 16.04.2024 | 898,20 | 907,50 | 894,30 | 900,10 | 0,12% | - |
| 15.04.2024 | 910,30 | 922,50 | 894,40 | 899,00 | -0,96% | 2,00 |
| 12.04.2024 | 902,60 | 915,40 | 897,50 | 907,70 | -1,83% | - |
| 11.04.2024 | 931,40 | 932,70 | 896,20 | 924,60 | -0,71% | - |
| 10.04.2024 | 928,90 | 946,50 | 917,50 | 931,20 | 0,37% | - |
| 09.04.2024 | 934,30 | 935,70 | 909,20 | 927,80 | -0,65% | - |
| 08.04.2024 | 933,40 | 945,00 | 921,30 | 933,90 | -0,25% | - |
| 05.04.2024 | 918,80 | 941,60 | 916,80 | 936,20 | 2,07% | - |
| 04.04.2024 | 929,90 | 935,20 | 912,30 | 917,20 | -1,27% | - |
| 03.04.2024 | 925,60 | 939,80 | 922,50 | 929,00 | 0,01% | - |
| 02.04.2024 | 940,00 | 947,40 | 925,50 | 928,90 | -21,26% | - |
| 28.03.2024 | 941,80 | 1.180,00 | 933,40 | 1.179,75 | 23,32% | - |
| 27.03.2024 | 931,70 | 956,65 | 929,00 | 956,65 | -1,55% | - |
| 26.03.2024 | 930,00 | 971,75 | 921,70 | 971,75 | 1,78% | - |
| 25.03.2024 | 947,70 | 954,75 | 927,20 | 954,75 | -19,43% | 31,00 |
| 22.03.2024 | 948,00 | 1.185,30 | 941,70 | 1.184,95 | 0,28% | - |
| 21.03.2024 | 932,50 | 1.182,05 | 927,10 | 1.181,70 | 1,54% | - |
| 20.03.2024 | 921,50 | 1.164,05 | 911,30 | 1.163,80 | 21,67% | - |
| 19.03.2024 | 915,40 | 956,50 | 906,90 | 956,50 | 5,68% | - |
| 18.03.2024 | 913,30 | 930,30 | 873,30 | 905,10 | -5,08% | - |
| 15.03.2024 | 911,00 | 953,50 | 843,50 | 953,50 | -0,68% | - |
| 14.03.2024 | 892,50 | 960,00 | 892,10 | 960,00 | 7,79% | - |
| 13.03.2024 | 890,40 | 896,20 | 877,20 | 890,60 | 0,94% | - |
| 12.03.2024 | 883,00 | 895,70 | 879,30 | 882,30 | -7,51% | - |
| 11.03.2024 | 885,40 | 953,95 | 874,30 | 953,95 | 7,44% | 195,00 |
| 08.03.2024 | 903,10 | 922,10 | 887,90 | 887,90 | -1,75% | 18,00 |
| 07.03.2024 | 899,30 | 915,80 | 895,40 | 903,70 | 0,24% | - |
| 06.03.2024 | 907,90 | 917,20 | 897,00 | 901,50 | -0,76% | - |
| 05.03.2024 | 906,90 | 919,70 | 904,90 | 908,40 | -0,18% | - |
| 04.03.2024 | 902,40 | 922,90 | 888,70 | 910,00 | 0,50% | - |
| 01.03.2024 | 902,80 | 910,90 | 894,30 | 905,50 | 0,33% | - |
| 29.02.2024 | 898,30 | 910,00 | 882,80 | 902,50 | 0,48% | 7,00 |
| 28.02.2024 | 894,30 | 903,60 | 888,50 | 898,20 | 0,41% | 5,00 |
| 27.02.2024 | 887,20 | 899,40 | 881,90 | 894,50 | 0,74% | - |
| 26.02.2024 | 884,40 | 896,30 | 882,20 | 887,90 | 0,16% | - |
| 23.02.2024 | 886,50 | 893,10 | 875,10 | 886,50 | 0,14% | 20,00 |
| 22.02.2024 | 871,40 | 893,40 | 868,40 | 885,30 | 1,81% | - |
| 21.02.2024 | 864,00 | 873,10 | 856,10 | 869,60 | 0,49% | - |
| 20.02.2024 | 873,90 | 874,70 | 852,80 | 865,40 | -1,26% | - |
| 19.02.2024 | 869,20 | 881,20 | 869,20 | 876,40 | 0,96% | - |
| 16.02.2024 | 875,30 | 892,60 | 868,10 | 868,10 | -0,94% | - |
| 15.02.2024 | 882,10 | 885,40 | 870,40 | 876,30 | -0,54% | - |
| 14.02.2024 | 872,60 | 886,50 | 861,10 | 881,10 | 0,82% | - |
| 13.02.2024 | 878,50 | 880,50 | 865,30 | 873,90 | -0,66% | - |
| 12.02.2024 | 889,60 | 898,70 | 877,80 | 879,70 | -1,10% | 1,00 |
| 09.02.2024 | 878,60 | 892,10 | 876,40 | 889,50 | 0,86% | 2,00 |
| 08.02.2024 | 876,70 | 886,60 | 868,00 | 881,90 | 0,57% | - |
| 07.02.2024 | 874,50 | 887,40 | 871,80 | 876,90 | 0,29% | - |
| 06.02.2024 | 879,10 | 897,80 | 868,70 | 874,40 | -0,67% | - |
| 05.02.2024 | 899,10 | 905,30 | 875,00 | 880,30 | -2,29% | - |
| 02.02.2024 | 848,70 | 906,60 | 845,50 | 900,90 | 8,86% | - |
| 01.02.2024 | 830,00 | 850,50 | 826,40 | 827,60 | -0,11% | - |
| 31.01.2024 | 845,30 | 849,60 | 826,40 | 828,50 | -1,78% | - |
| 30.01.2024 | 830,40 | 847,30 | 820,80 | 843,50 | 1,90% | - |
| 29.01.2024 | 818,20 | 829,70 | 811,20 | 827,80 | 1,82% | - |
| 26.01.2024 | 809,50 | 818,00 | 803,10 | 813,00 | -0,05% | - |
| 25.01.2024 | 803,30 | 815,30 | 797,90 | 813,40 | 1,61% | - |
| 24.01.2024 | 807,00 | 816,70 | 791,80 | 800,50 | -0,78% | - |
| 23.01.2024 | 803,00 | 816,10 | 799,60 | 806,80 | 0,12% | 20,00 |
| 22.01.2024 | 793,20 | 813,20 | 789,20 | 805,80 | 1,65% | - |
| 19.01.2024 | 800,90 | 811,70 | 788,60 | 792,70 | -1,23% | 3,00 |
| 18.01.2024 | 769,30 | 810,50 | 769,00 | 802,60 | 4,14% | - |
| 17.01.2024 | 769,50 | 776,70 | 767,00 | 770,70 | -0,32% | - |
| 16.01.2024 | 772,10 | 774,80 | 764,10 | 773,20 | -0,01% | 1,00 |
| 15.01.2024 | 768,80 | 774,50 | 765,90 | 773,30 | 0,51% | - |
| 12.01.2024 | 762,50 | 772,20 | 756,70 | 769,40 | 0,83% | - |
| 11.01.2024 | 758,70 | 765,80 | 752,70 | 763,10 | 0,78% | - |
| 10.01.2024 | 752,70 | 758,80 | 743,90 | 757,20 | 0,46% | - |
| 09.01.2024 | 749,10 | 754,20 | 733,60 | 753,70 | 0,44% | - |
| 08.01.2024 | 743,70 | 752,80 | 739,50 | 750,40 | 0,23% | 30,00 |
| 05.01.2024 | 746,10 | 752,20 | 740,30 | 748,70 | 0,43% | - |
| 04.01.2024 | 741,50 | 749,50 | 737,60 | 745,50 | 0,59% | - |
| 03.01.2024 | 741,00 | 749,80 | 733,60 | 741,10 | -0,26% | - |
| 02.01.2024 | 751,70 | 758,40 | 737,50 | 743,00 | -1,55% | - |
| 29.12.2023 | 747,90 | 760,00 | 747,90 | 754,70 | 1,06% | - |
| 28.12.2023 | 748,60 | 761,70 | 744,40 | 746,80 | -0,24% | - |
| 27.12.2023 | 751,00 | 752,40 | 743,50 | 748,60 | -0,44% | - |
| 22.12.2023 | 748,30 | 757,30 | 742,30 | 751,90 | 0,39% | - |
| 21.12.2023 | 748,90 | 754,10 | 743,00 | 749,00 | 0,31% | - |
| 20.12.2023 | 757,80 | 761,90 | 740,60 | 746,70 | -1,30% | - |
| 19.12.2023 | 762,30 | 766,00 | 756,10 | 756,50 | 0,73% | - |
| 18.12.2023 | 756,60 | 764,80 | 751,00 | 751,00 | -0,65% | - |
| 15.12.2023 | 755,40 | 761,20 | 747,80 | 755,90 | 0,25% | - |
| 14.12.2023 | 754,00 | 759,50 | 737,60 | 754,00 | 0,15% | 6,00 |
| 13.12.2023 | 762,00 | 772,60 | 750,60 | 752,90 | -1,00% | - |
| 12.12.2023 | 758,60 | 773,00 | 751,90 | 760,50 | 0,14% | 216,00 |
| 11.12.2023 | 746,90 | 761,70 | 740,50 | 759,40 | 1,63% | - |
| 08.12.2023 | 749,10 | 757,00 | 745,20 | 747,20 | 0,48% | - |
| 07.12.2023 | 745,10 | 760,50 | 741,70 | 743,60 | -0,34% | - |
| 06.12.2023 | 741,40 | 753,20 | 737,90 | 746,10 | 1,95% | - |
| 05.12.2023 | 736,90 | 744,20 | 731,00 | 731,80 | -1,13% | - |
| 04.12.2023 | 738,20 | 747,30 | 730,30 | 740,20 | 0,20% | - |
| 01.12.2023 | 721,90 | 742,30 | 718,60 | 738,70 | 2,27% | - |
| 30.11.2023 | 710,40 | 722,70 | 710,20 | 722,30 | 2,14% | - |
| 29.11.2023 | 706,40 | 712,90 | 704,40 | 707,20 | 0,28% | 6,00 |
| 28.11.2023 | 740,90 | 742,40 | 704,10 | 705,20 | -4,70% | - |
| 27.11.2023 | 739,00 | 745,80 | 737,50 | 740,00 | 0,56% | - |