806,000€
-0,07%
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 | 806,60 | 806,60 | 806,00 | 806,20 | -0,05% | - |
| 01.10.2025 | 807,80 | 807,80 | 806,60 | 806,60 | 0,35% | 15,00 |
| 30.09.2025 | 803,80 | 803,80 | 803,80 | 803,80 | -1,08% | - |
| 29.09.2025 | 812,60 | 812,60 | 812,60 | 812,60 | 0,42% | - |
| 26.09.2025 | 809,20 | 809,20 | 809,20 | 809,20 | 0,42% | - |
| 25.09.2025 | 805,80 | 805,80 | 805,80 | 805,80 | -1,88% | - |
| 24.09.2025 | 821,20 | 821,20 | 821,20 | 821,20 | -0,32% | - |
| 23.09.2025 | 824,80 | 824,80 | 823,80 | 823,80 | -1,41% | 2,00 |
| 22.09.2025 | 835,60 | 835,60 | 835,60 | 835,60 | -1,44% | - |
| 19.09.2025 | 847,80 | 847,80 | 847,80 | 847,80 | 0,86% | - |
| 18.09.2025 | 840,60 | 840,60 | 840,60 | 840,60 | 1,01% | - |
| 17.09.2025 | 832,20 | 832,20 | 832,20 | 832,20 | -2,55% | - |
| 16.09.2025 | 854,00 | 854,00 | 854,00 | 854,00 | 0,42% | - |
| 15.09.2025 | 850,40 | 850,40 | 850,40 | 850,40 | -1,48% | - |
| 12.09.2025 | 860,00 | 863,20 | 860,00 | 863,20 | 0,63% | 30,00 |
| 11.09.2025 | 850,20 | 863,10 | 844,40 | 857,80 | 1,68% | - |
| 10.09.2025 | 843,60 | 843,60 | 843,60 | 843,60 | -0,68% | - |
| 09.09.2025 | 847,50 | 850,00 | 841,40 | 849,40 | 0,31% | - |
| 08.09.2025 | 841,80 | 849,50 | 828,70 | 846,80 | -3,16% | 3,00 |
| 05.09.2025 | 874,40 | 874,40 | 874,40 | 874,40 | 0,81% | - |
| 04.09.2025 | 867,40 | 867,40 | 867,40 | 867,40 | 0,02% | - |
| 03.09.2025 | 867,20 | 867,20 | 867,20 | 867,20 | 0,77% | - |
| 02.09.2025 | 860,60 | 860,60 | 860,60 | 860,60 | -1,19% | - |
| 01.09.2025 | 858,60 | 871,00 | 858,60 | 871,00 | 0,93% | 1,00 |
| 29.08.2025 | 863,00 | 863,00 | 863,00 | 863,00 | -0,51% | - |
| 28.08.2025 | 867,40 | 867,40 | 867,40 | 867,40 | 0,12% | - |
| 27.08.2025 | 864,60 | 866,40 | 864,60 | 866,40 | 0,23% | 15,00 |
| 26.08.2025 | 864,40 | 864,40 | 864,40 | 864,40 | -0,18% | - |
| 25.08.2025 | 866,00 | 866,00 | 866,00 | 866,00 | 1,67% | - |
| 22.08.2025 | 851,80 | 851,80 | 851,80 | 851,80 | -0,05% | - |
| 21.08.2025 | 852,20 | 852,20 | 852,20 | 852,20 | 0,42% | - |
| 20.08.2025 | 848,60 | 848,60 | 848,60 | 848,60 | -0,26% | - |
| 19.08.2025 | 833,00 | 850,80 | 833,00 | 850,80 | 3,48% | 6,00 |
| 18.08.2025 | 822,20 | 822,20 | 822,20 | 822,20 | -1,30% | - |
| 15.08.2025 | 833,00 | 833,00 | 833,00 | 833,00 | -0,02% | - |
| 14.08.2025 | 833,20 | 833,20 | 833,20 | 833,20 | 2,08% | - |
| 13.08.2025 | 816,20 | 816,20 | 816,20 | 816,20 | 1,62% | - |
| 12.08.2025 | 803,20 | 803,20 | 803,20 | 803,20 | -0,35% | - |
| 11.08.2025 | 806,00 | 806,00 | 806,00 | 806,00 | 0,12% | - |
| 08.08.2025 | 805,00 | 805,00 | 805,00 | 805,00 | -1,40% | - |
| 07.08.2025 | 816,40 | 816,40 | 816,40 | 816,40 | -0,46% | - |
| 06.08.2025 | 802,40 | 820,20 | 802,40 | 820,20 | 1,51% | 6,00 |
| 05.08.2025 | 807,80 | 814,60 | 807,80 | 808,00 | -0,02% | 10,00 |
| 04.08.2025 | 806,80 | 808,20 | 806,80 | 808,20 | -0,86% | 9,00 |
| 01.08.2025 | 901,80 | 901,80 | 815,20 | 815,20 | -10,52% | 30,00 |
| 31.07.2025 | 911,00 | 911,00 | 911,00 | 911,00 | -0,91% | - |
| 30.07.2025 | 908,60 | 919,40 | 908,60 | 919,40 | 2,11% | 5,00 |
| 29.07.2025 | 900,40 | 900,40 | 900,40 | 900,40 | 0,51% | - |
| 28.07.2025 | 895,80 | 895,80 | 895,80 | 895,80 | 0,67% | - |
| 25.07.2025 | 889,80 | 889,80 | 889,80 | 889,80 | 1,00% | - |
| 24.07.2025 | 881,00 | 881,00 | 881,00 | 881,00 | 0,34% | - |
| 23.07.2025 | 878,00 | 878,00 | 878,00 | 878,00 | 0,73% | - |
| 22.07.2025 | 871,60 | 871,60 | 871,60 | 871,60 | -0,80% | - |
| 21.07.2025 | 878,60 | 878,60 | 878,60 | 878,60 | 0,41% | - |
| 18.07.2025 | 875,00 | 875,00 | 875,00 | 875,00 | -1,60% | - |
| 17.07.2025 | 889,20 | 889,20 | 889,20 | 889,20 | 0,32% | - |
| 16.07.2025 | 886,40 | 886,40 | 886,40 | 886,40 | -1,69% | - |
| 15.07.2025 | 901,60 | 901,60 | 901,60 | 901,60 | 1,24% | - |
| 14.07.2025 | 896,20 | 896,20 | 890,60 | 890,60 | 0,18% | 20,00 |
| 11.07.2025 | 889,00 | 889,00 | 889,00 | 889,00 | -0,63% | - |
| 10.07.2025 | 883,20 | 894,60 | 883,20 | 894,60 | 1,34% | 27,00 |
| 09.07.2025 | 882,80 | 882,80 | 882,80 | 882,80 | 0,34% | - |
| 08.07.2025 | 877,80 | 879,80 | 877,80 | 879,80 | -1,21% | 20,00 |
| 07.07.2025 | 890,60 | 890,60 | 890,60 | 890,60 | -0,29% | - |
| 04.07.2025 | 885,40 | 893,20 | 885,40 | 893,20 | -0,29% | 5,00 |
| 03.07.2025 | 874,40 | 895,80 | 874,40 | 895,80 | 0,83% | 5,00 |
| 02.07.2025 | 888,40 | 888,40 | 888,40 | 888,40 | 1,49% | - |
| 01.07.2025 | 875,40 | 875,40 | 875,40 | 875,40 | 0,23% | - |
| 30.06.2025 | 873,40 | 873,40 | 873,40 | 873,40 | 1,13% | - |
| 27.06.2025 | 863,60 | 863,60 | 863,60 | 863,60 | -0,96% | - |
| 26.06.2025 | 872,00 | 872,00 | 872,00 | 872,00 | -2,02% | - |
| 25.06.2025 | 890,00 | 890,00 | 890,00 | 890,00 | -0,36% | - |
| 24.06.2025 | 893,20 | 893,20 | 893,20 | 893,20 | -0,22% | - |
| 23.06.2025 | 895,20 | 895,20 | 895,20 | 895,20 | -0,44% | - |
| 20.06.2025 | 899,20 | 899,20 | 899,20 | 899,20 | -0,20% | - |
| 19.06.2025 | 901,00 | 901,00 | 901,00 | 901,00 | -0,27% | - |
| 18.06.2025 | 903,40 | 903,40 | 903,40 | 903,40 | -1,53% | - |
| 17.06.2025 | 917,40 | 917,40 | 917,40 | 917,40 | 0,02% | - |
| 16.06.2025 | 917,20 | 917,20 | 917,20 | 917,20 | -0,22% | - |
| 13.06.2025 | 919,20 | 919,20 | 919,20 | 919,20 | -0,80% | - |
| 12.06.2025 | 926,60 | 926,60 | 926,60 | 926,60 | -1,49% | - |
| 11.06.2025 | 940,60 | 940,60 | 940,60 | 940,60 | 0,19% | - |
| 10.06.2025 | 938,80 | 938,80 | 938,80 | 938,80 | -1,47% | - |
| 09.06.2025 | 952,80 | 952,80 | 952,80 | 952,80 | 0,95% | - |
| 06.06.2025 | 943,80 | 943,80 | 943,80 | 943,80 | 0,79% | - |
| 05.06.2025 | 936,40 | 936,40 | 936,40 | 936,40 | -1,56% | - |
| 04.06.2025 | 951,20 | 951,20 | 951,20 | 951,20 | 2,06% | - |
| 03.06.2025 | 932,00 | 932,00 | 932,00 | 932,00 | -1,63% | - |
| 02.06.2025 | 947,40 | 947,40 | 947,40 | 947,40 | -0,17% | - |
| 30.05.2025 | 949,00 | 949,00 | 949,00 | 949,00 | -1,80% | - |
| 29.05.2025 | 966,40 | 966,40 | 966,40 | 966,40 | 1,13% | - |
| 28.05.2025 | 955,60 | 955,60 | 955,60 | 955,60 | 1,40% | - |
| 27.05.2025 | 942,40 | 942,40 | 942,40 | 942,40 | 0,32% | - |
| 26.05.2025 | 939,40 | 939,40 | 939,40 | 939,40 | -0,89% | - |
| 23.05.2025 | 947,80 | 947,80 | 947,80 | 947,80 | -0,06% | - |
| 22.05.2025 | 948,40 | 948,40 | 948,40 | 948,40 | -0,67% | - |
| 21.05.2025 | 954,80 | 954,80 | 954,80 | 954,80 | -1,38% | - |
| 20.05.2025 | 968,20 | 968,20 | 968,20 | 968,20 | -0,55% | - |
| 19.05.2025 | 973,60 | 973,60 | 973,60 | 973,60 | 1,52% | - |
| 16.05.2025 | 959,00 | 959,00 | 959,00 | 959,00 | 0,10% | - |