955,800€
-0,33%
Echtzeit-Aktienkurs WW Grainger
Bid:
Ask:
Aktienkurse zur WW Grainger Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 953,30 | 960,60 | 953,30 | 955,70 | -0,34% | - |
| 13.02.2026 | 939,50 | 961,30 | 935,20 | 959,00 | 1,78% | 6,00 |
| 12.02.2026 | 1.013,50 | 1.025,00 | 938,70 | 942,20 | -6,97% | - |
| 11.02.2026 | 997,00 | 1.017,25 | 996,30 | 1.012,75 | 2,06% | - |
| 10.02.2026 | 999,90 | 1.012,40 | 982,80 | 992,30 | -0,77% | - |
| 09.02.2026 | 1.011,75 | 1.021,75 | 986,10 | 999,95 | -0,45% | 26,00 |
| 06.02.2026 | 1.004,10 | 1.011,75 | 996,60 | 1.004,50 | -0,91% | 1,00 |
| 05.02.2026 | 1.018,75 | 1.021,75 | 999,80 | 1.013,75 | -0,42% | - |
| 04.02.2026 | 976,70 | 1.020,25 | 976,70 | 1.018,00 | 3,17% | - |
| 03.02.2026 | 929,90 | 989,40 | 918,60 | 986,70 | 6,29% | 5,00 |
| 02.02.2026 | 911,20 | 932,00 | 897,50 | 928,30 | 1,89% | - |
| 30.01.2026 | 903,30 | 915,70 | 883,40 | 911,10 | 0,99% | - |
| 29.01.2026 | 895,20 | 910,00 | 887,90 | 902,20 | 0,97% | - |
| 28.01.2026 | 881,50 | 901,40 | 879,50 | 893,50 | 1,50% | - |
| 27.01.2026 | 883,90 | 901,00 | 875,00 | 880,30 | -0,74% | - |
| 26.01.2026 | 894,50 | 899,50 | 883,80 | 886,90 | -0,58% | - |
| 23.01.2026 | 903,80 | 924,70 | 890,20 | 892,10 | -1,69% | 1,00 |
| 22.01.2026 | 905,80 | 912,40 | 890,70 | 907,40 | 0,12% | - |
| 21.01.2026 | 877,00 | 914,30 | 876,20 | 906,30 | 2,46% | 14,00 |
| 20.01.2026 | 906,80 | 910,30 | 884,00 | 884,50 | -2,45% | - |
| 19.01.2026 | 920,10 | 920,10 | 905,40 | 906,70 | -1,84% | - |
| 16.01.2026 | 915,70 | 925,80 | 909,20 | 923,70 | 0,94% | - |
| 15.01.2026 | 904,50 | 917,70 | 899,60 | 915,10 | 1,85% | - |
| 14.01.2026 | 894,90 | 898,60 | 883,50 | 898,50 | 0,90% | - |
| 13.01.2026 | 882,10 | 894,30 | 879,10 | 890,50 | 0,93% | - |
| 12.01.2026 | 885,10 | 886,20 | 871,90 | 882,30 | -0,88% | - |
| 09.01.2026 | 886,40 | 895,90 | 862,10 | 890,10 | 0,27% | - |
| 08.01.2026 | 861,10 | 889,80 | 852,80 | 887,70 | 3,01% | - |
| 07.01.2026 | 880,40 | 884,20 | 857,50 | 861,80 | -2,26% | 3,00 |
| 06.01.2026 | 866,10 | 885,80 | 861,60 | 881,70 | 1,25% | - |
| 05.01.2026 | 855,90 | 880,50 | 854,00 | 870,80 | 1,35% | 12,00 |
| 02.01.2026 | 871,40 | 879,60 | 850,20 | 859,20 | -1,49% | - |
| 30.12.2025 | 871,40 | 872,90 | 865,70 | 872,20 | -0,10% | - |
| 29.12.2025 | 871,20 | 875,60 | 865,00 | 873,10 | 0,70% | 7,00 |
| 23.12.2025 | 879,90 | 884,00 | 866,50 | 867,00 | -1,39% | - |
| 22.12.2025 | 876,00 | 880,70 | 867,40 | 879,20 | 1,03% | - |
| 19.12.2025 | 872,30 | 874,90 | 863,30 | 870,20 | 0,24% | - |
| 18.12.2025 | 867,80 | 876,20 | 865,20 | 868,10 | -0,22% | 5,00 |
| 17.12.2025 | 870,10 | 876,00 | 859,20 | 870,00 | -0,13% | - |
| 16.12.2025 | 874,30 | 881,30 | 865,70 | 871,10 | -0,18% | 4,00 |
| 15.12.2025 | 870,70 | 888,20 | 870,70 | 872,70 | 0,03% | 20,00 |
| 12.12.2025 | 879,50 | 884,90 | 869,90 | 872,40 | -0,93% | - |
| 11.12.2025 | 851,30 | 880,70 | 836,00 | 880,60 | 3,47% | 5,00 |
| 10.12.2025 | 824,40 | 853,00 | 818,20 | 851,10 | 2,93% | 1,00 |
| 09.12.2025 | 822,20 | 836,80 | 811,60 | 826,90 | 0,22% | - |
| 08.12.2025 | 837,90 | 841,50 | 823,70 | 825,10 | -1,41% | - |
| 05.12.2025 | 832,00 | 842,00 | 821,00 | 836,90 | 0,29% | - |
| 04.12.2025 | 833,00 | 839,40 | 820,50 | 834,50 | 0,46% | - |
| 03.12.2025 | 826,80 | 835,50 | 814,80 | 830,70 | 0,54% | - |
| 02.12.2025 | 814,00 | 826,50 | 804,40 | 826,20 | 1,24% | - |
| 01.12.2025 | 817,10 | 823,00 | 806,80 | 816,10 | -0,16% | 1,00 |
| 28.11.2025 | 817,30 | 822,30 | 805,10 | 817,40 | 0,31% | - |
| 27.11.2025 | 815,20 | 817,80 | 812,40 | 814,90 | -0,15% | - |
| 26.11.2025 | 814,00 | 827,60 | 801,10 | 816,10 | 0,57% | - |
| 25.11.2025 | 807,30 | 830,90 | 797,70 | 811,50 | 0,21% | - |
| 24.11.2025 | 826,60 | 830,70 | 802,70 | 809,80 | -1,66% | - |
| 21.11.2025 | 802,60 | 832,10 | 790,70 | 823,50 | 2,08% | - |
| 20.11.2025 | 799,60 | 811,30 | 793,90 | 806,70 | 0,93% | - |
| 19.11.2025 | 791,70 | 800,90 | 788,40 | 799,30 | 0,08% | 2,00 |
| 18.11.2025 | 796,60 | 802,00 | 786,90 | 798,70 | -0,01% | - |
| 17.11.2025 | 798,20 | 805,00 | 792,30 | 798,80 | 0,13% | - |
| 14.11.2025 | 802,80 | 819,90 | 793,70 | 797,80 | -2,06% | - |
| 13.11.2025 | 806,50 | 818,70 | 806,40 | 814,60 | -0,09% | - |
| 12.11.2025 | 821,40 | 821,40 | 813,90 | 815,30 | -0,59% | - |
| 11.11.2025 | 821,90 | 824,70 | 813,80 | 820,10 | -0,38% | - |
| 10.11.2025 | 826,50 | 831,40 | 812,20 | 823,20 | -0,33% | - |
| 07.11.2025 | 825,30 | 832,80 | 814,10 | 825,90 | -0,12% | - |
| 06.11.2025 | 843,80 | 847,30 | 826,10 | 826,90 | -1,69% | - |
| 05.11.2025 | 832,50 | 844,30 | 822,70 | 841,10 | 1,01% | - |
| 04.11.2025 | 839,40 | 850,10 | 827,20 | 832,70 | -1,29% | 1,00 |
| 03.11.2025 | 849,90 | 855,80 | 833,20 | 843,60 | -1,53% | - |
| 31.10.2025 | 825,60 | 860,40 | 808,10 | 856,70 | 3,23% | 3,00 |
| 30.10.2025 | 824,00 | 843,20 | 821,60 | 829,90 | 0,83% | 2,00 |
| 29.10.2025 | 826,90 | 832,40 | 821,30 | 823,10 | -0,94% | - |
| 28.10.2025 | 841,70 | 843,60 | 830,90 | 830,90 | -0,11% | - |
| 27.10.2025 | 833,20 | 841,00 | 823,00 | 831,80 | -0,59% | - |
| 24.10.2025 | 831,70 | 843,10 | 827,80 | 836,70 | 0,25% | - |
| 23.10.2025 | 850,30 | 850,50 | 823,90 | 834,60 | 0,02% | - |
| 22.10.2025 | 837,60 | 842,40 | 828,20 | 834,40 | -0,37% | - |
| 21.10.2025 | 834,10 | 839,50 | 824,50 | 837,50 | 0,43% | - |
| 20.10.2025 | 819,10 | 834,10 | 814,20 | 833,90 | 2,13% | - |
| 17.10.2025 | 815,10 | 822,40 | 803,40 | 816,50 | -0,11% | 1,00 |
| 16.10.2025 | 822,60 | 835,90 | 814,70 | 817,40 | -0,45% | - |
| 15.10.2025 | 828,70 | 833,50 | 816,30 | 821,10 | -0,82% | 1,00 |
| 14.10.2025 | 808,60 | 828,00 | 799,50 | 827,90 | 1,87% | - |
| 13.10.2025 | 815,50 | 831,00 | 802,40 | 812,70 | -0,91% | - |
| 10.10.2025 | 837,80 | 848,50 | 818,40 | 820,20 | -2,42% | - |
| 09.10.2025 | 830,10 | 842,10 | 827,30 | 840,50 | 1,33% | 1,00 |
| 08.10.2025 | 826,10 | 830,30 | 811,20 | 829,50 | 1,36% | - |
| 07.10.2025 | 818,00 | 826,10 | 816,30 | 818,40 | 0,28% | 2,00 |
| 06.10.2025 | 814,70 | 826,90 | 811,90 | 816,10 | -0,46% | - |
| 03.10.2025 | 814,10 | 826,20 | 809,50 | 819,90 | 0,76% | - |
| 02.10.2025 | 805,00 | 814,00 | 802,00 | 813,70 | 0,99% | - |
| 01.10.2025 | 812,90 | 813,20 | 800,30 | 805,70 | -0,80% | 13,00 |
| 30.09.2025 | 808,40 | 812,50 | 798,90 | 812,20 | 0,46% | - |
| 29.09.2025 | 820,50 | 824,60 | 804,60 | 808,50 | -1,34% | 1,00 |
| 26.09.2025 | 815,90 | 824,60 | 814,20 | 819,50 | 0,48% | - |
| 25.09.2025 | 812,60 | 821,70 | 805,30 | 815,60 | -0,01% | 5,00 |
| 24.09.2025 | 826,00 | 834,70 | 814,50 | 815,70 | -1,15% | 3,00 |
| 23.09.2025 | 836,90 | 839,40 | 822,70 | 825,20 | -0,96% | - |