805,700€
0,09%
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 | 804,30 | 805,00 | 801,10 | 804,70 | -0,04% | 1,00 |
| 01.10.2025 | 807,90 | 813,30 | 800,40 | 805,00 | -0,73% | 6,00 |
| 30.09.2025 | 809,10 | 812,60 | 802,90 | 810,90 | 0,37% | 15,00 |
| 29.09.2025 | 821,10 | 825,40 | 804,60 | 807,90 | -1,36% | - |
| 26.09.2025 | 815,30 | 824,60 | 813,60 | 819,00 | 0,28% | 1,00 |
| 25.09.2025 | 812,50 | 821,70 | 806,00 | 816,70 | 0,13% | 28,00 |
| 24.09.2025 | 829,10 | 833,00 | 814,50 | 815,60 | -1,16% | - |
| 23.09.2025 | 831,00 | 840,90 | 822,70 | 825,20 | -0,66% | 3,00 |
| 22.09.2025 | 840,40 | 841,20 | 827,90 | 830,70 | -0,99% | 7,00 |
| 19.09.2025 | 853,50 | 860,50 | 833,50 | 839,00 | -1,62% | - |
| 18.09.2025 | 849,40 | 859,40 | 845,00 | 852,80 | 0,91% | 4,00 |
| 17.09.2025 | 837,70 | 848,20 | 836,90 | 845,10 | 0,81% | - |
| 16.09.2025 | 860,90 | 863,70 | 817,90 | 838,30 | -2,30% | 17,00 |
| 15.09.2025 | 857,30 | 864,40 | 847,20 | 858,00 | 0,05% | 4,00 |
| 12.09.2025 | 865,60 | 866,80 | 856,80 | 857,60 | -0,37% | - |
| 11.09.2025 | 850,20 | 865,10 | 846,80 | 860,80 | 2,04% | 1,00 |
| 10.09.2025 | 848,60 | 850,90 | 836,20 | 843,60 | -0,81% | - |
| 09.09.2025 | 848,10 | 851,80 | 837,60 | 850,50 | 0,20% | 74,00 |
| 08.09.2025 | 848,10 | 849,60 | 848,10 | 848,80 | 0,08% | - |
| 05.09.2025 | 882,30 | 891,30 | 837,70 | 848,10 | -3,84% | 7,00 |
| 04.09.2025 | 873,10 | 883,40 | 866,70 | 882,00 | 1,03% | 3,00 |
| 03.09.2025 | 868,80 | 874,30 | 868,50 | 873,00 | 0,01% | - |
| 02.09.2025 | 865,20 | 875,00 | 858,50 | 872,90 | 0,68% | - |
| 01.09.2025 | 864,90 | 870,80 | 857,20 | 867,00 | 0,09% | 5,00 |
| 29.08.2025 | 867,30 | 875,20 | 859,40 | 866,20 | -0,21% | - |
| 28.08.2025 | 875,50 | 878,60 | 864,40 | 868,00 | -0,69% | - |
| 27.08.2025 | 871,30 | 879,40 | 868,10 | 874,00 | 0,46% | - |
| 26.08.2025 | 870,20 | 875,30 | 858,60 | 870,00 | -0,30% | 3,00 |
| 25.08.2025 | 873,00 | 875,00 | 863,60 | 872,60 | 0,11% | - |
| 22.08.2025 | 858,20 | 874,90 | 854,50 | 871,60 | 1,79% | - |
| 21.08.2025 | 857,70 | 862,80 | 847,60 | 856,30 | -0,08% | 7,00 |
| 20.08.2025 | 853,20 | 861,00 | 846,40 | 857,00 | 0,35% | 13,00 |
| 19.08.2025 | 837,30 | 855,60 | 833,00 | 854,00 | 1,85% | 3,00 |
| 18.08.2025 | 830,10 | 841,20 | 824,90 | 838,50 | 1,12% | 1,00 |
| 15.08.2025 | 845,10 | 849,80 | 827,50 | 829,20 | -0,94% | 23,00 |
| 14.08.2025 | 838,00 | 847,20 | 833,70 | 837,10 | -0,17% | 11,00 |
| 13.08.2025 | 822,00 | 840,10 | 820,20 | 838,50 | 1,90% | - |
| 12.08.2025 | 809,70 | 823,20 | 804,80 | 822,90 | 1,55% | 17,00 |
| 11.08.2025 | 814,10 | 819,20 | 806,10 | 810,30 | -0,58% | 2,00 |
| 08.08.2025 | 812,00 | 817,30 | 805,70 | 815,00 | 0,73% | 24,00 |
| 07.08.2025 | 822,80 | 833,00 | 808,00 | 809,10 | -1,72% | 21,00 |
| 06.08.2025 | 813,60 | 825,40 | 806,10 | 823,30 | 1,88% | 13,00 |
| 05.08.2025 | 814,30 | 821,60 | 802,60 | 808,10 | -0,41% | 5,00 |
| 04.08.2025 | 813,80 | 825,40 | 802,10 | 811,40 | 0,72% | 29,00 |
| 01.08.2025 | 905,90 | 906,20 | 793,80 | 805,60 | -11,57% | 109,00 |
| 31.07.2025 | 915,60 | 922,40 | 906,90 | 911,00 | -0,34% | 3,00 |
| 30.07.2025 | 913,90 | 924,90 | 906,20 | 914,10 | 0,20% | 10,00 |
| 29.07.2025 | 907,80 | 914,40 | 901,20 | 912,30 | 0,84% | 8,00 |
| 28.07.2025 | 900,50 | 907,80 | 900,20 | 904,70 | 0,76% | - |
| 25.07.2025 | 898,10 | 903,00 | 891,60 | 897,90 | 0,41% | 7,00 |
| 24.07.2025 | 883,30 | 895,00 | 879,50 | 894,20 | 0,73% | 12,00 |
| 23.07.2025 | 886,80 | 892,20 | 883,10 | 887,70 | 0,82% | 5,00 |
| 22.07.2025 | 877,90 | 887,70 | 872,50 | 880,50 | 0,64% | 10,00 |
| 21.07.2025 | 885,00 | 892,40 | 873,80 | 874,90 | -0,96% | 13,00 |
| 18.07.2025 | 882,90 | 886,90 | 874,60 | 883,40 | 0,34% | 2,00 |
| 17.07.2025 | 894,00 | 904,30 | 876,40 | 880,40 | -1,53% | - |
| 16.07.2025 | 892,20 | 903,10 | 876,90 | 894,10 | -0,26% | 7,00 |
| 15.07.2025 | 906,10 | 912,50 | 896,30 | 896,40 | -1,07% | 6,00 |
| 14.07.2025 | 900,20 | 922,10 | 887,50 | 906,10 | -0,01% | 1,00 |
| 11.07.2025 | 891,50 | 908,20 | 888,60 | 906,20 | 1,00% | 1,00 |
| 10.07.2025 | 889,90 | 908,80 | 888,80 | 897,20 | 0,71% | 59,00 |
| 09.07.2025 | 887,70 | 893,10 | 882,10 | 890,90 | 0,70% | 4,00 |
| 08.07.2025 | 882,10 | 892,60 | 880,60 | 884,70 | 0,20% | 7,00 |
| 07.07.2025 | 897,20 | 906,40 | 881,90 | 882,90 | -1,03% | 13,00 |
| 04.07.2025 | 886,50 | 896,60 | 882,30 | 892,10 | -0,02% | 17,00 |
| 03.07.2025 | 881,20 | 895,40 | 877,10 | 892,30 | 1,63% | 3,00 |
| 02.07.2025 | 894,70 | 897,80 | 876,70 | 878,00 | -1,48% | 5,00 |
| 01.07.2025 | 882,70 | 900,60 | 876,70 | 891,20 | 0,95% | 15,00 |
| 30.06.2025 | 885,50 | 892,00 | 874,30 | 882,80 | 0,42% | 23,00 |
| 27.06.2025 | 871,20 | 879,30 | 862,00 | 879,10 | 1,24% | 2,00 |
| 26.06.2025 | 878,00 | 879,10 | 864,00 | 868,30 | -1,18% | 73,00 |
| 25.06.2025 | 897,70 | 899,00 | 875,80 | 878,70 | -2,14% | 9,00 |
| 24.06.2025 | 903,60 | 930,40 | 892,60 | 897,90 | 0,13% | 74,00 |
| 23.06.2025 | 898,20 | 906,90 | 889,80 | 896,70 | -0,40% | 2,00 |
| 20.06.2025 | 904,10 | 914,90 | 894,10 | 900,30 | 0,69% | 5,00 |
| 19.06.2025 | 906,40 | 906,80 | 894,10 | 894,10 | -1,64% | - |
| 18.06.2025 | 909,40 | 916,10 | 904,50 | 909,00 | -0,21% | - |
| 17.06.2025 | 922,00 | 929,10 | 908,70 | 910,90 | -1,68% | - |
| 16.06.2025 | 923,00 | 931,30 | 916,20 | 926,50 | 0,64% | - |
| 13.06.2025 | 919,30 | 934,80 | 911,20 | 920,60 | -1,38% | 22,00 |
| 12.06.2025 | 931,10 | 936,20 | 919,40 | 933,50 | -0,58% | - |
| 11.06.2025 | 946,80 | 951,80 | 935,00 | 938,90 | -1,20% | 3,00 |
| 10.06.2025 | 941,90 | 951,60 | 935,00 | 950,30 | 0,71% | 8,00 |
| 09.06.2025 | 958,30 | 967,00 | 943,60 | 943,60 | -1,78% | 5,00 |
| 06.06.2025 | 953,80 | 975,00 | 953,20 | 960,70 | 1,44% | 31,00 |
| 05.06.2025 | 942,70 | 950,00 | 933,70 | 947,10 | 0,38% | 4,00 |
| 04.06.2025 | 956,90 | 958,90 | 943,20 | 943,50 | -1,46% | 2,00 |
| 03.06.2025 | 936,40 | 957,90 | 926,40 | 957,50 | 2,06% | 8,00 |
| 02.06.2025 | 951,60 | 955,00 | 927,80 | 938,20 | -1,97% | 20,00 |
| 30.05.2025 | 960,30 | 962,90 | 952,60 | 957,10 | 0,34% | - |
| 29.05.2025 | 981,10 | 981,10 | 947,70 | 953,90 | -0,28% | 2,00 |
| 28.05.2025 | 961,80 | 972,30 | 952,50 | 956,60 | -0,53% | 54,00 |
| 27.05.2025 | 953,10 | 962,40 | 948,00 | 961,70 | 1,10% | 4,00 |
| 26.05.2025 | 952,00 | 959,00 | 945,00 | 951,20 | 0,87% | 10,00 |
| 23.05.2025 | 954,40 | 961,20 | 929,60 | 943,00 | -1,30% | 19,00 |
| 22.05.2025 | 956,00 | 968,40 | 948,70 | 955,40 | 0,04% | 8,00 |
| 21.05.2025 | 958,30 | 962,40 | 946,30 | 955,00 | -1,30% | - |
| 20.05.2025 | 975,30 | 986,00 | 964,60 | 967,60 | -1,08% | 15,00 |
| 19.05.2025 | 974,40 | 985,40 | 961,60 | 978,20 | -1,08% | 12,00 |
| 16.05.2025 | 966,40 | 988,90 | 966,10 | 988,90 | 2,11% | 11,00 |