804,300€
-0,17%
Echtzeit-Aktienkurs W.W. Grainger Inc.
Bid:
Ask:
Aktienkurse zur W.W. Grainger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 805,00 | 805,90 | 802,30 | 802,90 | -0,35% | - |
| 01.10.2025 | 812,90 | 813,20 | 800,30 | 805,70 | -0,80% | 13,00 |
| 30.09.2025 | 808,40 | 812,50 | 798,90 | 812,20 | 0,46% | - |
| 29.09.2025 | 820,50 | 824,60 | 804,60 | 808,50 | -1,34% | 1,00 |
| 26.09.2025 | 815,90 | 824,60 | 814,20 | 819,50 | 0,48% | - |
| 25.09.2025 | 812,60 | 821,70 | 805,30 | 815,60 | -0,01% | 5,00 |
| 24.09.2025 | 826,00 | 834,70 | 814,50 | 815,70 | -1,15% | 3,00 |
| 23.09.2025 | 836,90 | 839,40 | 822,70 | 825,20 | -0,96% | - |
| 22.09.2025 | 840,40 | 840,90 | 828,70 | 833,20 | -1,06% | - |
| 19.09.2025 | 853,00 | 858,50 | 834,10 | 842,10 | -1,32% | - |
| 18.09.2025 | 849,40 | 859,20 | 842,10 | 853,40 | 1,35% | - |
| 17.09.2025 | 837,30 | 848,60 | 833,80 | 842,00 | 0,89% | - |
| 16.09.2025 | 862,50 | 863,20 | 817,90 | 834,60 | -3,07% | - |
| 15.09.2025 | 855,80 | 862,50 | 851,80 | 861,00 | 0,09% | - |
| 12.09.2025 | 865,30 | 867,20 | 858,20 | 860,20 | -0,05% | - |
| 11.09.2025 | 850,00 | 864,40 | 847,80 | 860,60 | 1,19% | - |
| 10.09.2025 | 848,40 | 850,90 | 844,00 | 850,50 | 0,24% | - |
| 09.09.2025 | 847,40 | 851,80 | 836,60 | 848,50 | 0,26% | 55,00 |
| 08.09.2025 | 833,30 | 853,30 | 829,30 | 846,30 | -0,21% | - |
| 05.09.2025 | 882,40 | 891,30 | 837,70 | 848,10 | -3,82% | - |
| 04.09.2025 | 872,50 | 883,40 | 863,80 | 881,80 | 1,03% | - |
| 03.09.2025 | 872,00 | 874,30 | 867,20 | 872,80 | 0,10% | 12,00 |
| 02.09.2025 | 866,40 | 875,50 | 858,50 | 871,90 | 0,57% | - |
| 01.09.2025 | 864,80 | 867,20 | 862,60 | 867,00 | 0,01% | - |
| 29.08.2025 | 867,60 | 880,00 | 859,50 | 866,90 | -0,06% | - |
| 28.08.2025 | 875,30 | 878,60 | 864,40 | 867,40 | -0,78% | 5,00 |
| 27.08.2025 | 870,00 | 884,20 | 868,00 | 874,20 | 0,48% | - |
| 26.08.2025 | 871,70 | 875,40 | 863,80 | 870,00 | -0,30% | 1,00 |
| 25.08.2025 | 871,90 | 879,20 | 863,40 | 872,60 | 0,16% | - |
| 22.08.2025 | 858,60 | 874,80 | 854,50 | 871,20 | 1,74% | - |
| 21.08.2025 | 858,00 | 864,10 | 849,50 | 856,30 | -0,02% | - |
| 20.08.2025 | 854,80 | 860,00 | 849,50 | 856,50 | 0,33% | - |
| 19.08.2025 | 837,20 | 856,00 | 833,60 | 853,70 | 1,76% | - |
| 18.08.2025 | 828,80 | 841,20 | 824,20 | 838,90 | 1,18% | - |
| 15.08.2025 | 836,70 | 845,60 | 827,50 | 829,10 | -1,03% | - |
| 14.08.2025 | 839,20 | 847,20 | 832,10 | 837,70 | -0,13% | 1,00 |
| 13.08.2025 | 822,30 | 840,10 | 820,00 | 838,80 | 1,99% | 10,00 |
| 12.08.2025 | 809,10 | 823,20 | 806,80 | 822,40 | 1,57% | 1,00 |
| 11.08.2025 | 813,70 | 819,20 | 806,10 | 809,70 | -0,71% | 1,00 |
| 08.08.2025 | 808,00 | 817,30 | 805,50 | 815,50 | 0,78% | - |
| 07.08.2025 | 822,40 | 830,70 | 808,00 | 809,20 | -1,72% | 12,00 |
| 06.08.2025 | 808,30 | 824,90 | 806,10 | 823,40 | 1,94% | 3,00 |
| 05.08.2025 | 810,90 | 822,10 | 802,60 | 807,70 | -0,57% | 4,00 |
| 04.08.2025 | 804,60 | 825,40 | 802,10 | 812,30 | 0,61% | - |
| 01.08.2025 | 910,40 | 910,60 | 793,80 | 807,40 | -11,37% | 13,00 |
| 31.07.2025 | 911,80 | 920,20 | 906,90 | 911,00 | -0,44% | - |
| 30.07.2025 | 914,00 | 927,90 | 906,20 | 915,00 | 0,30% | 2,00 |
| 29.07.2025 | 904,90 | 913,00 | 904,10 | 912,30 | 0,82% | - |
| 28.07.2025 | 902,60 | 909,20 | 899,40 | 904,90 | 0,77% | 1,00 |
| 25.07.2025 | 895,60 | 902,90 | 891,30 | 898,00 | 0,38% | 1,00 |
| 24.07.2025 | 887,50 | 895,00 | 879,50 | 894,60 | 0,75% | - |
| 23.07.2025 | 880,70 | 895,60 | 880,70 | 887,90 | 0,83% | - |
| 22.07.2025 | 874,10 | 889,60 | 871,20 | 880,60 | 0,64% | - |
| 21.07.2025 | 884,40 | 888,30 | 873,80 | 875,00 | -0,87% | - |
| 18.07.2025 | 881,40 | 886,10 | 873,60 | 882,70 | 0,15% | - |
| 17.07.2025 | 893,30 | 904,30 | 876,40 | 881,40 | -1,42% | - |
| 16.07.2025 | 895,90 | 903,10 | 877,00 | 894,10 | -0,31% | - |
| 15.07.2025 | 906,70 | 912,70 | 896,30 | 896,90 | -1,06% | - |
| 14.07.2025 | 906,10 | 922,10 | 887,50 | 906,50 | 0,00% | - |
| 11.07.2025 | 895,60 | 908,40 | 889,10 | 906,50 | 1,03% | - |
| 10.07.2025 | 891,80 | 908,80 | 888,10 | 897,30 | 0,67% | - |
| 09.07.2025 | 884,10 | 895,70 | 881,80 | 891,30 | 0,79% | - |
| 08.07.2025 | 883,20 | 892,60 | 877,70 | 884,30 | 0,20% | - |
| 07.07.2025 | 892,10 | 903,00 | 881,70 | 882,50 | -0,97% | 1,00 |
| 04.07.2025 | 893,60 | 894,10 | 883,60 | 891,10 | -0,15% | - |
| 03.07.2025 | 877,50 | 934,80 | 876,90 | 892,40 | 1,65% | - |
| 02.07.2025 | 891,20 | 897,80 | 876,70 | 877,90 | -1,54% | 1,00 |
| 01.07.2025 | 882,50 | 900,60 | 876,60 | 891,60 | 1,03% | - |
| 30.06.2025 | 877,70 | 888,10 | 874,30 | 882,50 | 0,39% | - |
| 27.06.2025 | 867,90 | 879,10 | 865,10 | 879,10 | 1,24% | - |
| 26.06.2025 | 878,20 | 881,80 | 864,00 | 868,30 | -1,26% | - |
| 25.06.2025 | 897,10 | 899,10 | 877,30 | 879,40 | -2,04% | - |
| 24.06.2025 | 903,40 | 928,80 | 892,10 | 897,70 | 0,07% | 11,00 |
| 23.06.2025 | 900,50 | 906,90 | 889,70 | 897,10 | -0,23% | - |
| 20.06.2025 | 894,10 | 918,40 | 894,10 | 899,20 | 0,57% | - |
| 19.06.2025 | 907,90 | 909,80 | 894,10 | 894,10 | -1,65% | - |
| 18.06.2025 | 910,60 | 916,40 | 904,40 | 909,10 | -0,12% | - |
| 17.06.2025 | 927,30 | 928,80 | 908,70 | 910,20 | -1,71% | - |
| 16.06.2025 | 922,20 | 931,30 | 915,40 | 926,00 | 0,60% | - |
| 13.06.2025 | 933,60 | 935,40 | 910,60 | 920,50 | -1,39% | - |
| 12.06.2025 | 932,20 | 938,80 | 920,10 | 933,50 | -0,56% | - |
| 11.06.2025 | 950,80 | 950,80 | 935,00 | 938,80 | -1,21% | - |
| 10.06.2025 | 944,40 | 952,00 | 933,90 | 950,30 | 0,71% | - |
| 09.06.2025 | 958,50 | 963,50 | 943,60 | 943,60 | -1,78% | - |
| 06.06.2025 | 948,60 | 975,00 | 948,60 | 960,70 | 1,44% | - |
| 05.06.2025 | 942,20 | 950,00 | 933,70 | 947,10 | 0,32% | - |
| 04.06.2025 | 957,00 | 958,80 | 943,90 | 944,10 | -1,40% | - |
| 03.06.2025 | 936,00 | 957,90 | 931,60 | 957,50 | 2,07% | - |
| 02.06.2025 | 958,70 | 958,70 | 930,20 | 938,10 | -1,96% | - |
| 30.05.2025 | 955,10 | 962,90 | 952,60 | 956,90 | 0,34% | - |
| 29.05.2025 | 957,70 | 982,90 | 946,30 | 953,70 | -0,34% | - |
| 28.05.2025 | 962,30 | 981,45 | 952,50 | 957,00 | -0,44% | 5,00 |
| 27.05.2025 | 945,90 | 962,50 | 945,70 | 961,20 | 1,27% | - |
| 26.05.2025 | 943,00 | 959,00 | 939,60 | 949,10 | 0,65% | - |
| 23.05.2025 | 955,10 | 956,00 | 929,60 | 943,00 | -1,31% | - |
| 22.05.2025 | 954,50 | 967,90 | 948,40 | 955,50 | 0,05% | - |
| 21.05.2025 | 963,00 | 963,00 | 946,30 | 955,00 | -1,30% | - |
| 20.05.2025 | 978,80 | 986,30 | 964,60 | 967,60 | -1,08% | - |
| 19.05.2025 | 973,40 | 987,10 | 966,20 | 978,20 | -1,08% | - |
| 16.05.2025 | 969,70 | 988,90 | 965,50 | 988,90 | 2,10% | - |