943,590$
-0,98%
Echtzeit-Aktienkurs W.W. Grainger Inc.
Bid:
Ask:
Aktienkurse zur W.W. Grainger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 946,83 | 955,33 | 942,55 | 944,00 | -0,94% | 247.379,00 |
| 30.09.2025 | 948,38 | 955,11 | 937,82 | 952,96 | 0,53% | 312.980,00 |
| 29.09.2025 | 960,42 | 961,47 | 944,01 | 947,98 | -1,22% | 265.815,00 |
| 26.09.2025 | 956,27 | 964,01 | 955,60 | 959,73 | 0,84% | 162.064,00 |
| 25.09.2025 | 955,80 | 959,32 | 949,00 | 951,71 | -0,13% | 259.007,00 |
| 24.09.2025 | 971,84 | 974,47 | 952,93 | 952,93 | -2,34% | 289.507,00 |
| 23.09.2025 | 984,75 | 990,00 | 971,72 | 975,78 | -0,35% | 273.577,00 |
| 22.09.2025 | 974,40 | 987,59 | 974,40 | 979,17 | -0,85% | 336.092,00 |
| 19.09.2025 | 1.009,69 | 1.009,69 | 980,37 | 987,61 | -1,75% | 488.410,00 |
| 18.09.2025 | 998,77 | 1.011,64 | 991,76 | 1.005,23 | 0,73% | 260.293,00 |
| 17.09.2025 | 995,86 | 1.009,47 | 988,87 | 997,93 | 0,43% | 276.278,00 |
| 16.09.2025 | 1.017,81 | 1.017,81 | 970,70 | 993,64 | -1,87% | 391.064,00 |
| 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 | 1.009,69 | 1.028,65 | 1.009,68 | 1.028,03 | 0,91% | 255.678,00 |
| 03.09.2025 | 1.016,53 | 1.018,74 | 1.012,54 | 1.018,74 | 0,18% | 250.323,00 |
| 02.09.2025 | 1.005,21 | 1.021,50 | 998,77 | 1.016,86 | 0,33% | 375.764,00 |
| 29.08.2025 | 1.015,00 | 1.023,62 | 1.005,78 | 1.013,50 | -0,10% | 337.942,00 |
| 28.08.2025 | 1.017,12 | 1.017,26 | 1.009,53 | 1.014,47 | -0,25% | 240.324,00 |
| 27.08.2025 | 1.014,45 | 1.017,13 | 1.007,10 | 1.017,05 | 0,50% | 229.718,00 |
| 26.08.2025 | 1.013,02 | 1.016,09 | 1.010,38 | 1.011,96 | -0,15% | 392.551,00 |
| 25.08.2025 | 1.022,20 | 1.023,48 | 1.008,97 | 1.013,45 | -0,82% | 255.419,00 |
| 22.08.2025 | 1.000,14 | 1.025,30 | 997,60 | 1.021,86 | 2,80% | 333.392,00 |
| 21.08.2025 | 997,39 | 1.003,75 | 989,94 | 994,07 | -0,56% | 323.942,00 |
| 20.08.2025 | 995,82 | 1.003,71 | 992,32 | 999,63 | 0,42% | 351.942,00 |
| 19.08.2025 | 981,49 | 1.000,00 | 981,49 | 995,40 | 1,77% | 345.924,00 |
| 18.08.2025 | 964,69 | 981,42 | 961,79 | 978,13 | 0,85% | 349.871,00 |
| 15.08.2025 | 979,02 | 979,22 | 968,50 | 969,93 | -0,48% | 237.292,00 |
| 14.08.2025 | 982,62 | 982,62 | 970,49 | 974,56 | -0,76% | 209.920,00 |
| 13.08.2025 | 958,58 | 982,54 | 958,58 | 982,07 | 2,22% | 299.285,00 |
| 12.08.2025 | 941,45 | 961,31 | 939,71 | 960,70 | 2,23% | 199.253,00 |
| 11.08.2025 | 951,82 | 951,82 | 934,31 | 939,76 | -1,09% | 252.140,00 |
| 08.08.2025 | 950,31 | 951,41 | 938,50 | 950,13 | 0,81% | 208.663,00 |
| 07.08.2025 | 967,95 | 968,51 | 941,59 | 942,51 | -1,85% | 437.350,00 |
| 06.08.2025 | 937,42 | 961,20 | 937,40 | 960,27 | 2,63% | 390.626,00 |
| 05.08.2025 | 935,20 | 948,10 | 929,47 | 935,63 | -0,28% | 308.024,00 |
| 04.08.2025 | 927,02 | 940,86 | 927,02 | 938,27 | 0,63% | 410.462,00 |
| 01.08.2025 | 936,18 | 960,55 | 915,86 | 932,44 | -10,30% | 1.263.042,00 |
| 31.07.2025 | 1.041,03 | 1.050,13 | 1.036,47 | 1.039,54 | -0,30% | 426.974,00 |
| 30.07.2025 | 1.062,33 | 1.062,33 | 1.035,17 | 1.042,67 | -1,18% | 255.832,00 |
| 29.07.2025 | 1.050,59 | 1.055,07 | 1.046,19 | 1.055,07 | 0,64% | 275.697,00 |
| 28.07.2025 | 1.042,84 | 1.054,46 | 1.042,84 | 1.048,37 | -0,54% | 138.898,00 |
| 25.07.2025 | 1.055,47 | 1.055,47 | 1.044,76 | 1.054,02 | 0,17% | 241.362,00 |
| 24.07.2025 | 1.045,82 | 1.055,11 | 1.042,56 | 1.052,21 | 0,71% | 234.066,00 |
| 23.07.2025 | 1.040,46 | 1.046,68 | 1.039,19 | 1.044,76 | 0,93% | 199.383,00 |
| 22.07.2025 | 1.024,71 | 1.039,47 | 1.022,02 | 1.035,12 | 1,26% | 233.082,00 |
| 21.07.2025 | 1.034,16 | 1.034,16 | 1.021,84 | 1.022,23 | -0,60% | 253.822,00 |
| 18.07.2025 | 1.024,62 | 1.032,38 | 1.018,68 | 1.028,35 | 0,60% | 748.541,00 |
| 17.07.2025 | 1.041,10 | 1.048,97 | 1.011,09 | 1.022,17 | -1,68% | 674.110,00 |
| 16.07.2025 | 1.043,44 | 1.045,73 | 1.024,58 | 1.039,65 | 0,03% | 498.982,00 |
| 15.07.2025 | 1.067,08 | 1.067,08 | 1.039,19 | 1.039,38 | -1,72% | 310.261,00 |
| 14.07.2025 | 1.069,20 | 1.076,78 | 1.037,24 | 1.057,57 | -0,18% | 434.169,00 |
| 11.07.2025 | 1.048,96 | 1.061,37 | 1.044,42 | 1.059,49 | 1,11% | 324.809,00 |
| 10.07.2025 | 1.048,60 | 1.062,50 | 1.046,56 | 1.047,87 | 0,25% | 402.166,00 |
| 09.07.2025 | 1.039,96 | 1.045,29 | 1.032,95 | 1.045,29 | 0,84% | 294.994,00 |
| 08.07.2025 | 1.033,22 | 1.044,57 | 1.030,01 | 1.036,62 | 0,26% | 278.177,00 |
| 07.07.2025 | 1.049,28 | 1.051,79 | 1.032,42 | 1.033,95 | -1,57% | 245.309,00 |
| 03.07.2025 | 1.036,68 | 1.052,29 | 1.036,68 | 1.050,49 | 1,47% | 158.261,00 |
| 02.07.2025 | 1.047,56 | 1.048,33 | 1.032,00 | 1.035,28 | -1,60% | 210.268,00 |
| 01.07.2025 | 1.034,78 | 1.059,40 | 1.034,78 | 1.052,12 | 1,14% | 268.742,00 |
| 30.06.2025 | 1.032,08 | 1.041,33 | 1.025,57 | 1.040,24 | 1,12% | 337.978,00 |
| 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 | 1.036,00 | 1.042,82 | 1.022,94 | 1.023,87 | -1,68% | 220.454,00 |
| 24.06.2025 | 1.043,05 | 1.048,00 | 1.034,86 | 1.041,38 | 0,29% | 242.511,00 |
| 23.06.2025 | 1.039,57 | 1.039,57 | 1.025,33 | 1.038,33 | 0,11% | 293.293,00 |
| 20.06.2025 | 1.051,09 | 1.052,13 | 1.030,59 | 1.037,22 | -0,52% | 392.286,00 |
| 18.06.2025 | 1.048,21 | 1.051,20 | 1.042,41 | 1.042,67 | -0,27% | 225.503,00 |
| 17.06.2025 | 1.076,64 | 1.076,64 | 1.042,99 | 1.045,46 | -2,46% | 287.223,00 |
| 16.06.2025 | 1.064,05 | 1.077,64 | 1.063,57 | 1.071,80 | 0,71% | 152.516,00 |
| 13.06.2025 | 1.074,00 | 1.079,53 | 1.061,96 | 1.064,23 | -1,60% | 157.632,00 |
| 12.06.2025 | 1.070,11 | 1.082,89 | 1.070,11 | 1.081,55 | 0,27% | 148.648,00 |
| 11.06.2025 | 1.077,81 | 1.083,27 | 1.073,66 | 1.078,63 | -0,62% | 165.298,00 |
| 10.06.2025 | 1.088,11 | 1.088,11 | 1.072,00 | 1.085,34 | 0,65% | 170.742,00 |
| 09.06.2025 | 1.096,55 | 1.100,00 | 1.077,33 | 1.078,36 | -1,46% | 168.528,00 |
| 06.06.2025 | 1.097,85 | 1.097,85 | 1.089,13 | 1.094,37 | 0,82% | 167.722,00 |
| 05.06.2025 | 1.076,50 | 1.086,26 | 1.072,40 | 1.085,52 | 0,89% | 144.856,00 |
| 04.06.2025 | 1.088,68 | 1.090,84 | 1.075,96 | 1.075,96 | -1,11% | 182.654,00 |
| 03.06.2025 | 1.079,82 | 1.089,20 | 1.072,95 | 1.088,04 | 1,27% | 171.410,00 |
| 02.06.2025 | 1.089,73 | 1.089,73 | 1.062,08 | 1.074,44 | -1,21% | 159.340,00 |
| 30.05.2025 | 1.091,43 | 1.092,41 | 1.081,36 | 1.087,56 | 0,17% | 360.822,00 |
| 29.05.2025 | 1.086,10 | 1.087,14 | 1.075,81 | 1.085,74 | 0,43% | 150.339,00 |
| 28.05.2025 | 1.094,05 | 1.094,82 | 1.079,75 | 1.081,06 | -0,80% | 159.020,00 |
| 27.05.2025 | 1.083,52 | 1.091,24 | 1.075,21 | 1.089,81 | 1,67% | 168.570,00 |
| 23.05.2025 | 1.069,40 | 1.077,75 | 1.067,11 | 1.071,88 | -0,58% | 127.614,00 |
| 22.05.2025 | 1.076,54 | 1.084,97 | 1.071,93 | 1.078,14 | -0,30% | 157.533,00 |
| 21.05.2025 | 1.085,64 | 1.090,99 | 1.078,25 | 1.081,38 | -0,93% | 147.714,00 |
| 20.05.2025 | 1.096,70 | 1.102,01 | 1.088,24 | 1.091,53 | -0,81% | 141.972,00 |
| 19.05.2025 | 1.095,39 | 1.103,69 | 1.092,81 | 1.100,41 | -0,11% | 183.356,00 |
| 16.05.2025 | 1.086,98 | 1.102,84 | 1.086,04 | 1.101,66 | 1,58% | 389.006,00 |
| 15.05.2025 | 1.073,86 | 1.088,25 | 1.069,99 | 1.084,51 | 1,37% | 249.200,00 |
| 14.05.2025 | 1.065,71 | 1.078,65 | 1.061,96 | 1.069,81 | 0,32% | 203.167,00 |
| 13.05.2025 | 1.067,67 | 1.075,15 | 1.063,45 | 1.066,37 | -0,10% | 176.904,00 |
| 12.05.2025 | 1.066,44 | 1.073,41 | 1.046,42 | 1.067,45 | 2,93% | 303.390,00 |
| 09.05.2025 | 1.048,49 | 1.048,49 | 1.030,08 | 1.037,06 | -0,84% | 287.239,00 |