859,600€
0,16%
Echtzeit-Aktienkurs WW Grainger
Bid:
Ask:
Aktienkurse zur WW Grainger Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 868,50 | 872,90 | 854,70 | 866,20 | 0,93% | - |
| 02.05.2024 | 851,80 | 858,20 | 851,80 | 858,20 | -0,09% | - |
| 30.04.2024 | 865,60 | 869,00 | 859,00 | 859,00 | -0,02% | - |
| 29.04.2024 | 863,40 | 865,40 | 859,20 | 859,20 | -2,16% | - |
| 26.04.2024 | 879,60 | 879,60 | 878,20 | 878,20 | -0,81% | - |
| 25.04.2024 | 885,40 | 885,40 | 885,40 | 885,40 | -0,58% | - |
| 24.04.2024 | 888,60 | 890,60 | 887,60 | 890,60 | 1,18% | - |
| 23.04.2024 | 877,80 | 880,20 | 877,80 | 880,20 | -0,18% | - |
| 22.04.2024 | 881,80 | 881,80 | 881,80 | 881,80 | 2,15% | - |
| 19.04.2024 | 861,20 | 863,20 | 861,20 | 863,20 | -1,73% | - |
| 18.04.2024 | 886,00 | 886,00 | 878,20 | 878,40 | -0,68% | - |
| 17.04.2024 | 894,80 | 897,20 | 884,40 | 884,40 | -1,76% | - |
| 16.04.2024 | 891,40 | 900,20 | 891,40 | 900,20 | -1,10% | - |
| 15.04.2024 | 903,20 | 910,20 | 903,20 | 910,20 | 1,54% | 1,00 |
| 12.04.2024 | 896,40 | 896,40 | 896,40 | 896,40 | -3,05% | - |
| 11.04.2024 | 924,60 | 924,60 | 924,60 | 924,60 | 0,28% | - |
| 10.04.2024 | 922,00 | 922,00 | 922,00 | 922,00 | 0,35% | - |
| 09.04.2024 | 927,20 | 927,20 | 918,80 | 918,80 | -1,16% | - |
| 08.04.2024 | 928,80 | 929,60 | 928,80 | 929,60 | 1,95% | - |
| 05.04.2024 | 911,80 | 911,80 | 911,80 | 911,80 | -1,21% | - |
| 04.04.2024 | 923,00 | 923,00 | 923,00 | 923,00 | -0,17% | - |
| 03.04.2024 | 919,40 | 924,60 | 919,40 | 924,60 | -0,94% | - |
| 02.04.2024 | 933,40 | 933,40 | 933,40 | 933,40 | -0,83% | - |
| 28.03.2024 | 940,00 | 941,20 | 940,00 | 941,20 | 1,38% | - |
| 27.03.2024 | 928,40 | 928,40 | 928,40 | 928,40 | 0,11% | - |
| 26.03.2024 | 927,40 | 927,40 | 927,40 | 927,40 | -2,89% | - |
| 25.03.2024 | 944,40 | 955,00 | 944,40 | 955,00 | 0,78% | 31,00 |
| 22.03.2024 | 945,00 | 948,80 | 944,60 | 947,60 | 2,96% | - |
| 20.03.2024 | 918,80 | 921,40 | 918,80 | 920,40 | 0,15% | - |
| 19.03.2024 | 912,20 | 919,00 | 912,20 | 919,00 | 0,53% | - |
| 18.03.2024 | 911,20 | 918,00 | 911,20 | 914,20 | 0,42% | - |
| 15.03.2024 | 908,60 | 910,40 | 908,60 | 910,40 | 2,34% | - |
| 14.03.2024 | 889,60 | 889,60 | 889,60 | 889,60 | 0,20% | - |
| 13.03.2024 | 888,00 | 888,80 | 881,40 | 887,80 | 1,07% | - |
| 12.03.2024 | 880,20 | 880,20 | 878,40 | 878,40 | 0,27% | - |
| 11.03.2024 | 879,20 | 879,20 | 875,60 | 876,00 | -1,62% | 65,00 |
| 08.03.2024 | 896,40 | 910,00 | 890,40 | 890,40 | -0,54% | 3,00 |
| 07.03.2024 | 892,60 | 895,20 | 892,60 | 895,20 | -0,27% | - |
| 06.03.2024 | 901,20 | 906,80 | 897,00 | 897,60 | -1,01% | - |
| 05.03.2024 | 900,20 | 911,80 | 900,20 | 906,80 | -0,09% | - |
| 04.03.2024 | 895,80 | 912,20 | 895,80 | 907,60 | 0,98% | - |
| 01.03.2024 | 896,20 | 898,80 | 896,20 | 898,80 | 0,54% | - |
| 29.02.2024 | 892,40 | 894,00 | 892,40 | 894,00 | -0,60% | 7,00 |
| 28.02.2024 | 887,60 | 899,40 | 885,20 | 899,40 | 2,09% | 5,00 |
| 27.02.2024 | 880,60 | 881,60 | 880,60 | 881,00 | 0,16% | - |
| 26.02.2024 | 878,00 | 879,60 | 876,60 | 879,60 | -1,57% | - |
| 23.02.2024 | 879,60 | 893,60 | 878,80 | 893,60 | 3,12% | 12,00 |
| 22.02.2024 | 865,20 | 866,60 | 863,20 | 866,60 | 1,19% | - |
| 21.02.2024 | 857,60 | 857,60 | 856,20 | 856,40 | -0,83% | - |
| 20.02.2024 | 867,00 | 867,00 | 857,00 | 863,60 | -0,92% | - |
| 19.02.2024 | 870,40 | 871,60 | 870,40 | 871,60 | 0,53% | - |
| 16.02.2024 | 869,00 | 869,00 | 867,00 | 867,00 | -1,00% | - |
| 15.02.2024 | 875,80 | 875,80 | 875,80 | 875,80 | 1,04% | - |
| 14.02.2024 | 866,80 | 866,80 | 866,80 | 866,80 | -0,60% | - |
| 13.02.2024 | 872,00 | 872,00 | 872,00 | 872,00 | -2,53% | - |
| 12.02.2024 | 894,60 | 894,60 | 894,60 | 894,60 | 1,02% | 1,00 |
| 09.02.2024 | 872,40 | 885,60 | 872,40 | 885,60 | 0,68% | 1,00 |
| 08.02.2024 | 870,40 | 879,60 | 870,40 | 879,60 | 1,29% | - |
| 07.02.2024 | 868,00 | 868,40 | 867,60 | 868,40 | -0,64% | - |
| 06.02.2024 | 872,80 | 874,00 | 872,80 | 874,00 | -1,78% | - |
| 05.02.2024 | 893,40 | 893,40 | 889,80 | 889,80 | 5,63% | - |
| 02.02.2024 | 842,40 | 842,40 | 840,60 | 842,40 | 1,79% | - |
| 01.02.2024 | 824,00 | 827,60 | 824,00 | 827,60 | -1,69% | - |
| 31.01.2024 | 839,20 | 841,80 | 839,20 | 841,80 | 1,91% | - |
| 30.01.2024 | 828,00 | 828,20 | 826,00 | 826,00 | 1,30% | - |
| 29.01.2024 | 813,40 | 815,40 | 813,40 | 815,40 | 1,19% | - |
| 26.01.2024 | 803,40 | 807,20 | 803,40 | 805,80 | 1,21% | - |
| 25.01.2024 | 797,40 | 797,40 | 796,20 | 796,20 | -0,60% | - |
| 24.01.2024 | 801,00 | 801,00 | 801,00 | 801,00 | -0,57% | - |
| 23.01.2024 | 797,20 | 811,40 | 797,20 | 805,60 | 2,34% | 10,00 |
| 22.01.2024 | 787,20 | 787,20 | 787,20 | 787,20 | -2,84% | - |
| 19.01.2024 | 795,00 | 810,20 | 795,00 | 810,20 | 5,47% | 3,00 |
| 18.01.2024 | 763,60 | 768,20 | 763,60 | 768,20 | -0,21% | - |
| 17.01.2024 | 763,60 | 769,80 | 762,60 | 769,80 | -0,52% | - |
| 16.01.2024 | 766,40 | 773,80 | 766,40 | 773,80 | 1,44% | 1,00 |
| 15.01.2024 | 763,40 | 763,40 | 762,80 | 762,80 | 0,32% | - |
| 12.01.2024 | 756,80 | 760,40 | 756,80 | 760,40 | 0,96% | - |
| 11.01.2024 | 753,20 | 753,20 | 753,20 | 753,20 | 0,78% | - |
| 10.01.2024 | 747,40 | 747,40 | 747,40 | 747,40 | 0,62% | - |
| 09.01.2024 | 743,20 | 743,20 | 738,20 | 742,80 | 0,43% | - |
| 08.01.2024 | 749,40 | 749,40 | 739,60 | 739,60 | -0,08% | 10,00 |
| 05.01.2024 | 740,20 | 740,20 | 740,20 | 740,20 | 0,57% | - |
| 04.01.2024 | 736,00 | 736,00 | 736,00 | 736,00 | -0,86% | - |
| 03.01.2024 | 740,00 | 746,20 | 736,00 | 742,40 | -0,51% | - |
| 02.01.2024 | 746,60 | 747,40 | 746,20 | 746,20 | -0,24% | - |
| 29.12.2023 | 742,40 | 748,00 | 742,40 | 748,00 | 0,29% | - |
| 27.12.2023 | 745,20 | 745,80 | 744,20 | 745,80 | 0,35% | - |
| 22.12.2023 | 745,40 | 745,40 | 743,20 | 743,20 | -0,08% | - |
| 21.12.2023 | 743,80 | 743,80 | 743,80 | 743,80 | -1,12% | - |
| 20.12.2023 | 752,20 | 752,20 | 752,20 | 752,20 | -0,58% | - |
| 19.12.2023 | 756,60 | 756,60 | 756,60 | 756,60 | 0,75% | - |
| 18.12.2023 | 751,00 | 751,00 | 751,00 | 751,00 | -0,40% | - |
| 15.12.2023 | 750,00 | 754,00 | 750,00 | 754,00 | 0,69% | - |
| 14.12.2023 | 748,20 | 748,80 | 747,00 | 748,80 | -0,87% | 3,00 |
| 13.12.2023 | 756,40 | 756,40 | 755,40 | 755,40 | -0,53% | - |
| 12.12.2023 | 753,60 | 759,40 | 753,60 | 759,40 | 1,66% | 36,00 |
| 11.12.2023 | 747,00 | 747,00 | 747,00 | 747,00 | 0,51% | - |
| 08.12.2023 | 743,20 | 743,20 | 743,20 | 743,20 | -0,05% | - |
| 07.12.2023 | 739,00 | 743,60 | 739,00 | 743,60 | 0,98% | - |
| 06.12.2023 | 736,00 | 736,40 | 736,00 | 736,40 | 0,63% | - |