947,231$
-0,29%
Echtzeit-Aktienkurs W.W. Grainger Inc.
Bid:
Ask:
Aktienkurse zur W.W. Grainger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 951,12 | 951,46 | 951,12 | 951,46 | 0,16% | - |
| 10.11.2025 | 953,26 | 959,05 | 938,32 | 949,96 | -0,53% | 229.547,00 |
| 07.11.2025 | 950,98 | 957,56 | 945,54 | 955,04 | 0,25% | 188.167,00 |
| 06.11.2025 | 958,63 | 965,31 | 951,52 | 952,66 | -1,01% | 269.050,00 |
| 05.11.2025 | 959,55 | 969,91 | 955,41 | 962,39 | 0,68% | 259.269,00 |
| 04.11.2025 | 957,45 | 970,05 | 954,30 | 955,87 | -1,08% | 378.401,00 |
| 03.11.2025 | 971,53 | 974,41 | 959,58 | 966,32 | -1,30% | 420.941,00 |
| 31.10.2025 | 969,02 | 993,06 | 921,16 | 979,00 | 2,38% | 886.699,00 |
| 30.10.2025 | 955,93 | 976,90 | 953,22 | 956,24 | -0,28% | 510.183,00 |
| 29.10.2025 | 960,75 | 966,84 | 953,77 | 958,97 | -0,47% | 284.712,00 |
| 28.10.2025 | 974,93 | 981,41 | 962,41 | 963,48 | -1,52% | 314.740,00 |
| 27.10.2025 | 966,92 | 979,58 | 966,27 | 978,31 | 1,02% | 214.033,00 |
| 24.10.2025 | 968,26 | 978,21 | 964,54 | 968,41 | 0,27% | 303.245,00 |
| 23.10.2025 | 966,37 | 983,22 | 957,22 | 965,84 | -0,22% | 311.977,00 |
| 22.10.2025 | 973,90 | 978,48 | 965,94 | 968,00 | -0,36% | 199.363,00 |
| 21.10.2025 | 974,92 | 980,66 | 970,03 | 971,54 | 0,06% | 189.834,00 |
| 20.10.2025 | 960,38 | 971,17 | 958,37 | 970,92 | 1,69% | 151.022,00 |
| 17.10.2025 | 954,11 | 960,11 | 947,57 | 954,79 | 0,02% | - |
| 16.10.2025 | 956,53 | 961,45 | 949,69 | 954,56 | -0,36% | 259.315,00 |
| 15.10.2025 | 959,90 | 961,82 | 949,40 | 957,99 | -0,18% | 216.490,00 |
| 14.10.2025 | 933,15 | 964,02 | 925,41 | 959,74 | 2,59% | 278.578,00 |
| 13.10.2025 | 939,87 | 947,73 | 919,16 | 935,49 | -1,27% | 327.115,00 |
| 10.10.2025 | 976,69 | 980,30 | 945,15 | 947,56 | -2,17% | 253.565,00 |
| 09.10.2025 | 972,38 | 973,27 | 957,80 | 968,53 | 0,14% | 230.786,00 |
| 08.10.2025 | 951,31 | 967,63 | 948,01 | 967,19 | 0,87% | 194.923,00 |
| 07.10.2025 | 960,00 | 964,11 | 953,82 | 958,82 | -0,01% | 217.195,00 |
| 06.10.2025 | 960,57 | 967,75 | 950,85 | 958,90 | 0,24% | 320.252,00 |
| 03.10.2025 | 953,38 | 969,67 | 950,89 | 956,59 | 0,30% | 240.294,00 |
| 02.10.2025 | 940,74 | 954,53 | 940,74 | 953,75 | 1,03% | 268.719,00 |
| 01.10.2025 | 946,83 | 955,33 | 942,55 | 944,00 | -0,94% | 247.379,00 |
| 30.09.2025 | 945,22 | 955,11 | 937,82 | 952,96 | 0,53% | 318.219,00 |
| 29.09.2025 | 960,79 | 961,47 | 944,01 | 947,98 | -1,22% | 272.516,00 |
| 26.09.2025 | 956,27 | 964,01 | 955,60 | 959,73 | 0,84% | 162.064,00 |
| 25.09.2025 | 952,93 | 959,32 | 949,00 | 951,71 | -0,13% | 259.261,00 |
| 24.09.2025 | 967,06 | 974,47 | 952,93 | 952,93 | -2,34% | 289.901,00 |
| 23.09.2025 | 984,46 | 990,00 | 971,72 | 975,78 | -0,35% | 273.801,00 |
| 22.09.2025 | 977,84 | 987,59 | 974,40 | 979,17 | -0,85% | 342.394,00 |
| 19.09.2025 | 1.009,69 | 1.009,69 | 980,37 | 987,61 | -1,75% | 488.410,00 |
| 18.09.2025 | 997,14 | 1.011,64 | 991,76 | 1.005,23 | 0,73% | 269.155,00 |
| 17.09.2025 | 999,06 | 1.009,47 | 988,87 | 997,93 | 0,43% | 278.018,00 |
| 16.09.2025 | 1.011,87 | 1.017,81 | 970,70 | 993,64 | -1,87% | 402.991,00 |
| 15.09.2025 | 1.005,50 | 1.015,38 | 997,88 | 1.012,62 | 0,85% | 326.539,00 |
| 12.09.2025 | 1.013,39 | 1.015,47 | 1.004,00 | 1.004,06 | -1,05% | 276.541,00 |
| 11.09.2025 | 1.000,00 | 1.015,66 | 983,56 | 1.014,69 | 2,08% | 362.349,00 |
| 10.09.2025 | 988,76 | 997,65 | 978,06 | 994,06 | -0,08% | 343.001,00 |
| 09.09.2025 | 996,76 | 997,80 | 981,68 | 994,85 | -0,30% | 193.687,00 |
| 08.09.2025 | 993,47 | 998,78 | 972,14 | 997,80 | 0,44% | 300.448,00 |
| 05.09.2025 | 1.026,67 | 1.029,68 | 984,03 | 993,47 | -3,36% | 416.032,00 |
| 04.09.2025 | 1.018,12 | 1.028,65 | 1.009,68 | 1.028,03 | 0,91% | 256.924,00 |
| 03.09.2025 | 1.014,84 | 1.018,74 | 1.012,54 | 1.018,74 | 0,18% | 250.331,00 |
| 02.09.2025 | 1.005,21 | 1.021,50 | 998,77 | 1.016,86 | 0,33% | 376.384,00 |
| 29.08.2025 | 1.015,00 | 1.023,62 | 1.005,78 | 1.013,50 | -0,10% | 337.942,00 |
| 28.08.2025 | 1.017,26 | 1.017,26 | 1.009,53 | 1.014,47 | -0,25% | 241.084,00 |
| 27.08.2025 | 1.015,25 | 1.017,13 | 1.007,10 | 1.017,05 | 0,50% | 229.960,00 |
| 26.08.2025 | 1.013,57 | 1.016,09 | 1.010,38 | 1.011,96 | -0,15% | 393.211,00 |
| 25.08.2025 | 1.021,86 | 1.023,48 | 1.008,97 | 1.013,45 | -0,82% | 273.080,00 |
| 22.08.2025 | 1.000,14 | 1.025,30 | 997,60 | 1.021,86 | 2,80% | 333.392,00 |
| 21.08.2025 | 997,14 | 1.003,75 | 989,94 | 994,07 | -0,56% | 341.285,00 |
| 20.08.2025 | 995,39 | 1.003,71 | 992,32 | 999,63 | 0,42% | 353.407,00 |
| 19.08.2025 | 982,00 | 1.000,00 | 981,49 | 995,40 | 1,77% | 352.088,00 |
| 18.08.2025 | 964,69 | 981,42 | 961,79 | 978,13 | 0,85% | 351.462,00 |
| 15.08.2025 | 979,02 | 979,22 | 968,50 | 969,93 | -0,48% | 237.292,00 |
| 14.08.2025 | 978,52 | 982,62 | 970,49 | 974,56 | -0,76% | 210.419,00 |
| 13.08.2025 | 960,91 | 982,54 | 958,58 | 982,07 | 2,22% | 306.767,00 |
| 12.08.2025 | 941,45 | 961,31 | 939,71 | 960,70 | 2,23% | 200.898,00 |
| 11.08.2025 | 946,85 | 951,82 | 934,31 | 939,76 | -1,09% | 254.462,00 |
| 08.08.2025 | 950,31 | 951,41 | 938,50 | 950,13 | 0,81% | 208.663,00 |
| 07.08.2025 | 965,37 | 968,51 | 941,59 | 942,51 | -1,85% | 440.835,00 |
| 06.08.2025 | 939,47 | 961,20 | 937,40 | 960,27 | 2,63% | 393.018,00 |
| 05.08.2025 | 935,45 | 948,10 | 929,47 | 935,63 | -0,28% | 308.672,00 |
| 04.08.2025 | 929,63 | 940,86 | 927,02 | 938,27 | 0,63% | 410.820,00 |
| 01.08.2025 | 936,18 | 960,55 | 915,86 | 932,44 | -10,30% | 1.263.042,00 |
| 31.07.2025 | 1.036,47 | 1.050,13 | 1.036,47 | 1.039,54 | -0,30% | 427.486,00 |
| 30.07.2025 | 1.056,54 | 1.062,33 | 1.035,17 | 1.042,67 | -1,18% | 256.411,00 |
| 29.07.2025 | 1.052,10 | 1.055,07 | 1.046,19 | 1.055,07 | 0,64% | 275.876,00 |
| 28.07.2025 | 1.051,93 | 1.054,46 | 1.042,84 | 1.048,37 | -0,54% | 140.812,00 |
| 25.07.2025 | 1.055,47 | 1.055,47 | 1.044,76 | 1.054,02 | 0,17% | 241.362,00 |
| 24.07.2025 | 1.042,56 | 1.055,11 | 1.042,56 | 1.052,21 | 0,71% | 235.522,00 |
| 23.07.2025 | 1.042,38 | 1.046,68 | 1.039,19 | 1.044,76 | 0,93% | 203.807,00 |
| 22.07.2025 | 1.022,02 | 1.039,47 | 1.022,02 | 1.035,12 | 1,26% | 233.118,00 |
| 21.07.2025 | 1.028,80 | 1.034,16 | 1.021,84 | 1.022,23 | -0,60% | 254.422,00 |
| 18.07.2025 | 1.024,62 | 1.032,38 | 1.018,68 | 1.028,35 | 0,60% | 748.541,00 |
| 17.07.2025 | 1.044,14 | 1.048,97 | 1.011,09 | 1.022,17 | -1,68% | 675.958,00 |
| 16.07.2025 | 1.045,73 | 1.045,73 | 1.024,58 | 1.039,65 | 0,03% | 500.753,00 |
| 15.07.2025 | 1.058,65 | 1.067,08 | 1.039,19 | 1.039,38 | -1,72% | 310.712,00 |
| 14.07.2025 | 1.062,70 | 1.076,78 | 1.037,24 | 1.057,57 | -0,18% | 436.140,00 |
| 11.07.2025 | 1.048,96 | 1.061,37 | 1.044,42 | 1.059,49 | 1,11% | 324.809,00 |
| 10.07.2025 | 1.049,90 | 1.062,50 | 1.046,56 | 1.047,87 | 0,25% | 405.536,00 |
| 09.07.2025 | 1.040,34 | 1.045,29 | 1.032,95 | 1.045,29 | 0,84% | 295.219,00 |
| 08.07.2025 | 1.030,09 | 1.044,57 | 1.030,01 | 1.036,62 | 0,26% | 278.263,00 |
| 07.07.2025 | 1.049,28 | 1.051,79 | 1.032,42 | 1.033,95 | -1,57% | 245.519,00 |
| 03.07.2025 | 1.036,68 | 1.052,29 | 1.036,68 | 1.050,49 | 1,47% | 158.261,00 |
| 02.07.2025 | 1.047,23 | 1.048,33 | 1.032,00 | 1.035,28 | -1,60% | 210.839,00 |
| 01.07.2025 | 1.038,86 | 1.059,40 | 1.034,78 | 1.052,12 | 1,14% | 268.805,00 |
| 30.06.2025 | 1.027,61 | 1.041,33 | 1.025,57 | 1.040,24 | 1,12% | 338.012,00 |
| 27.06.2025 | 1.020,61 | 1.031,42 | 1.017,95 | 1.028,75 | 1,31% | 375.380,00 |
| 26.06.2025 | 1.021,61 | 1.026,88 | 1.008,59 | 1.015,48 | -0,82% | 318.035,00 |
| 25.06.2025 | 1.042,82 | 1.042,82 | 1.022,94 | 1.023,87 | -1,68% | 221.886,00 |
| 24.06.2025 | 1.042,18 | 1.048,00 | 1.034,86 | 1.041,38 | 0,29% | 242.834,00 |
| 23.06.2025 | 1.036,70 | 1.039,57 | 1.025,33 | 1.038,33 | 0,11% | 296.394,00 |