805,000€
-1,76%
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 | 803,30 | 804,60 | 801,10 | 804,50 | -1,82% | - |
| 01.10.2025 | 805,00 | 819,40 | 797,20 | 819,40 | 1,34% | 13,00 |
| 30.09.2025 | 805,20 | 808,60 | 805,20 | 808,60 | -0,65% | 15,00 |
| 29.09.2025 | 822,90 | 825,40 | 808,10 | 813,90 | -0,65% | - |
| 26.09.2025 | 813,60 | 819,20 | 813,60 | 819,20 | 0,27% | 4,00 |
| 25.09.2025 | 806,00 | 819,80 | 805,20 | 817,00 | -0,56% | 28,00 |
| 24.09.2025 | 821,60 | 821,60 | 821,60 | 821,60 | -2,28% | 2,00 |
| 23.09.2025 | 824,60 | 842,60 | 824,60 | 840,80 | 0,36% | 6,00 |
| 22.09.2025 | 834,20 | 841,20 | 834,20 | 837,80 | -0,19% | 7,00 |
| 19.09.2025 | 852,90 | 863,10 | 836,00 | 839,40 | -1,41% | - |
| 18.09.2025 | 843,00 | 851,40 | 843,00 | 851,40 | 1,12% | 4,00 |
| 17.09.2025 | 842,00 | 842,00 | 842,00 | 842,00 | 0,86% | 1,00 |
| 16.09.2025 | 852,20 | 852,20 | 824,20 | 834,80 | -1,46% | 17,00 |
| 15.09.2025 | 864,00 | 864,40 | 847,20 | 847,20 | -1,81% | 4,00 |
| 12.09.2025 | 863,40 | 864,00 | 861,50 | 862,80 | 0,37% | - |
| 11.09.2025 | 846,80 | 859,60 | 839,60 | 859,60 | 2,11% | 3,00 |
| 10.09.2025 | 848,70 | 863,10 | 827,10 | 841,80 | -0,43% | - |
| 09.09.2025 | 845,40 | 845,40 | 845,40 | 845,40 | 1,76% | 74,00 |
| 08.09.2025 | 842,00 | 855,20 | 830,00 | 830,80 | -6,78% | 7,00 |
| 05.09.2025 | 887,60 | 891,20 | 887,60 | 891,20 | 2,65% | 7,00 |
| 04.09.2025 | 873,40 | 873,80 | 868,20 | 868,20 | 1,14% | 3,00 |
| 02.09.2025 | 858,40 | 858,40 | 858,40 | 858,40 | -1,42% | 1,00 |
| 01.09.2025 | 870,80 | 870,80 | 857,20 | 870,80 | 0,14% | 5,00 |
| 29.08.2025 | 869,60 | 869,60 | 869,60 | 869,60 | 0,79% | 4,00 |
| 27.08.2025 | 862,80 | 862,80 | 862,80 | 862,80 | -1,44% | 1,00 |
| 26.08.2025 | 863,40 | 875,40 | 858,60 | 875,40 | 1,79% | 5,00 |
| 25.08.2025 | 876,40 | 876,40 | 860,00 | 860,00 | -0,28% | 4,00 |
| 22.08.2025 | 862,40 | 862,40 | 862,40 | 862,40 | 0,77% | 6,00 |
| 21.08.2025 | 850,60 | 855,80 | 847,60 | 855,80 | -0,14% | 27,00 |
| 20.08.2025 | 846,40 | 859,20 | 846,40 | 857,00 | 2,88% | 18,00 |
| 19.08.2025 | 833,00 | 833,00 | 833,00 | 833,00 | -0,26% | 3,00 |
| 18.08.2025 | 835,20 | 835,20 | 835,20 | 835,20 | 0,63% | 1,00 |
| 15.08.2025 | 849,80 | 849,80 | 830,00 | 830,00 | -0,95% | 23,00 |
| 14.08.2025 | 847,20 | 847,20 | 838,00 | 838,00 | 2,47% | 11,00 |
| 12.08.2025 | 804,80 | 817,80 | 804,80 | 817,80 | 0,64% | 17,00 |
| 11.08.2025 | 809,20 | 812,60 | 809,20 | 812,60 | 0,40% | 14,00 |
| 08.08.2025 | 808,80 | 809,40 | 808,00 | 809,40 | -1,39% | 24,00 |
| 07.08.2025 | 829,40 | 833,40 | 820,40 | 820,80 | -0,05% | 24,00 |
| 06.08.2025 | 808,20 | 821,20 | 799,60 | 821,20 | 1,61% | 13,00 |
| 05.08.2025 | 820,80 | 820,80 | 806,80 | 808,20 | -0,39% | 5,00 |
| 04.08.2025 | 810,20 | 820,00 | 806,20 | 811,40 | 0,35% | 29,00 |
| 01.08.2025 | 894,20 | 906,00 | 797,80 | 808,60 | -12,34% | 114,00 |
| 31.07.2025 | 922,40 | 922,40 | 922,40 | 922,40 | 0,61% | 3,00 |
| 30.07.2025 | 920,00 | 920,20 | 915,40 | 916,80 | 0,79% | 14,00 |
| 29.07.2025 | 901,20 | 916,60 | 901,20 | 909,60 | 0,04% | 8,00 |
| 28.07.2025 | 909,20 | 909,20 | 909,20 | 909,20 | 1,13% | 4,00 |
| 25.07.2025 | 889,20 | 899,00 | 889,20 | 899,00 | 1,10% | 7,00 |
| 24.07.2025 | 889,20 | 889,20 | 889,20 | 889,20 | -0,11% | 12,00 |
| 23.07.2025 | 892,60 | 902,20 | 886,20 | 890,20 | 0,88% | 5,00 |
| 22.07.2025 | 874,80 | 882,40 | 874,80 | 882,40 | 0,75% | 10,00 |
| 21.07.2025 | 892,40 | 892,40 | 875,80 | 875,80 | -0,79% | 13,00 |
| 18.07.2025 | 877,20 | 882,80 | 877,20 | 882,80 | -1,14% | 2,00 |
| 16.07.2025 | 906,40 | 906,40 | 893,00 | 893,00 | -1,50% | 7,00 |
| 15.07.2025 | 912,40 | 918,60 | 901,80 | 906,60 | 0,98% | 6,00 |
| 14.07.2025 | 914,80 | 914,80 | 897,80 | 897,80 | -1,15% | 3,00 |
| 11.07.2025 | 908,20 | 908,20 | 908,20 | 908,20 | 1,23% | 1,00 |
| 10.07.2025 | 898,60 | 904,40 | 897,20 | 897,20 | 1,36% | 59,00 |
| 09.07.2025 | 893,60 | 893,60 | 885,20 | 885,20 | -0,47% | 7,00 |
| 08.07.2025 | 877,20 | 889,40 | 877,20 | 889,40 | -0,09% | 7,00 |
| 07.07.2025 | 900,20 | 906,40 | 890,20 | 890,20 | -0,71% | 15,00 |
| 04.07.2025 | 886,40 | 896,60 | 886,40 | 896,60 | 1,79% | 17,00 |
| 03.07.2025 | 878,80 | 880,80 | 878,80 | 880,80 | -0,59% | 3,00 |
| 02.07.2025 | 887,60 | 890,00 | 886,00 | 886,00 | -1,14% | 5,00 |
| 01.07.2025 | 877,20 | 896,20 | 877,20 | 896,20 | 1,77% | 15,00 |
| 30.06.2025 | 884,40 | 892,00 | 880,00 | 880,60 | 2,16% | 23,00 |
| 27.06.2025 | 862,00 | 862,00 | 862,00 | 862,00 | -0,39% | 2,00 |
| 26.06.2025 | 875,80 | 875,80 | 865,40 | 865,40 | -1,19% | 73,00 |
| 25.06.2025 | 891,00 | 898,20 | 875,80 | 875,80 | -3,03% | 9,00 |
| 24.06.2025 | 898,00 | 930,40 | 898,00 | 903,20 | 0,22% | 74,00 |
| 23.06.2025 | 891,60 | 912,20 | 891,60 | 901,20 | 0,16% | 5,00 |
| 20.06.2025 | 908,40 | 908,40 | 899,80 | 899,80 | -1,01% | 5,00 |
| 18.06.2025 | 909,00 | 909,00 | 909,00 | 909,00 | -0,09% | 5,00 |
| 17.06.2025 | 909,80 | 909,80 | 909,80 | 909,80 | -1,26% | 1,00 |
| 16.06.2025 | 932,40 | 932,40 | 921,40 | 921,40 | 1,05% | 3,00 |
| 13.06.2025 | 911,20 | 911,80 | 911,20 | 911,80 | -3,06% | 22,00 |
| 11.06.2025 | 940,60 | 940,60 | 940,60 | 940,60 | -0,13% | 3,00 |
| 10.06.2025 | 935,00 | 941,80 | 935,00 | 941,80 | -1,15% | 8,00 |
| 09.06.2025 | 965,40 | 967,00 | 952,80 | 952,80 | -0,06% | 5,00 |
| 06.06.2025 | 961,80 | 967,80 | 953,40 | 953,40 | 1,77% | 31,00 |
| 05.06.2025 | 936,80 | 936,80 | 936,80 | 936,80 | -0,93% | 4,00 |
| 04.06.2025 | 947,40 | 947,40 | 945,60 | 945,60 | -0,80% | 2,00 |
| 03.06.2025 | 926,40 | 953,20 | 926,40 | 953,20 | 2,74% | 8,00 |
| 02.06.2025 | 951,40 | 954,00 | 927,80 | 927,80 | -2,79% | 20,00 |
| 29.05.2025 | 988,80 | 988,80 | 954,40 | 954,40 | -0,56% | 2,00 |
| 28.05.2025 | 960,00 | 960,00 | 955,40 | 959,80 | -0,12% | 54,00 |
| 27.05.2025 | 953,20 | 961,00 | 953,20 | 961,00 | 1,59% | 4,00 |
| 26.05.2025 | 948,20 | 950,40 | 946,00 | 946,00 | 0,72% | 10,00 |
| 23.05.2025 | 956,00 | 961,20 | 939,20 | 939,20 | -2,06% | 19,00 |
| 22.05.2025 | 956,00 | 959,00 | 950,20 | 959,00 | 0,84% | 8,00 |
| 21.05.2025 | 951,00 | 951,00 | 951,00 | 951,00 | -2,66% | 1,00 |
| 20.05.2025 | 970,60 | 983,20 | 970,60 | 977,00 | -0,75% | 15,00 |
| 19.05.2025 | 961,60 | 985,40 | 961,60 | 984,40 | -0,18% | 12,00 |
| 16.05.2025 | 975,40 | 986,20 | 969,60 | 986,20 | 1,71% | 11,00 |
| 15.05.2025 | 953,40 | 969,60 | 953,40 | 969,60 | 1,00% | 4,00 |
| 14.05.2025 | 950,20 | 960,00 | 950,20 | 960,00 | 0,00% | 6,00 |
| 13.05.2025 | 950,60 | 969,00 | 950,60 | 960,00 | -0,95% | 15,00 |
| 12.05.2025 | 954,40 | 969,20 | 954,40 | 969,20 | 5,10% | 14,00 |
| 09.05.2025 | 925,00 | 925,00 | 922,20 | 922,20 | -2,06% | 4,00 |
| 08.05.2025 | 927,00 | 941,60 | 927,00 | 941,60 | 2,30% | 9,00 |
| 07.05.2025 | 930,80 | 931,20 | 914,20 | 920,40 | -1,12% | 9,00 |