980,000€
-0,68%
Echtzeit-Aktienkurs W.W. Grainger Inc.
Bid:
Ask:
Aktienkurse zur W.W. Grainger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 980,50 | 991,50 | 971,25 | 986,75 | 1,13% | - |
| 29.04.2026 | 990,50 | 1.000,75 | 973,00 | 975,75 | -1,19% | - |
| 28.04.2026 | 988,00 | 1.001,75 | 980,25 | 987,50 | 0,00% | - |
| 27.04.2026 | 979,50 | 991,75 | 973,50 | 987,50 | 0,92% | - |
| 24.04.2026 | 997,00 | 998,25 | 977,00 | 978,50 | -1,66% | - |
| 23.04.2026 | 986,50 | 1.005,00 | 975,25 | 995,00 | 0,08% | - |
| 22.04.2026 | 999,00 | 1.009,25 | 993,75 | 994,25 | -0,70% | - |
| 21.04.2026 | 987,00 | 1.001,50 | 982,50 | 1.001,25 | 1,34% | - |
| 20.04.2026 | 986,50 | 988,25 | 977,00 | 988,00 | 0,25% | - |
| 17.04.2026 | 962,00 | 989,00 | 954,25 | 985,50 | 2,15% | - |
| 16.04.2026 | 969,00 | 984,75 | 962,25 | 964,75 | -0,26% | - |
| 15.04.2026 | 979,50 | 985,75 | 957,75 | 967,25 | -1,23% | 1,00 |
| 14.04.2026 | 988,00 | 990,50 | 974,75 | 979,25 | -0,81% | 1,00 |
| 13.04.2026 | 1.000,00 | 1.001,00 | 970,25 | 987,25 | -1,67% | - |
| 10.04.2026 | 1.002,00 | 1.006,50 | 992,50 | 1.004,00 | -0,45% | - |
| 09.04.2026 | 983,50 | 1.010,50 | 974,50 | 1.008,50 | 3,17% | - |
| 08.04.2026 | 955,50 | 984,50 | 949,00 | 977,50 | 2,25% | - |
| 07.04.2026 | 968,50 | 973,25 | 950,50 | 956,00 | -0,81% | - |
| 02.04.2026 | 955,80 | 980,50 | 939,60 | 963,80 | 0,51% | - |
| 01.04.2026 | 945,10 | 959,00 | 919,30 | 958,90 | 1,45% | - |
| 31.03.2026 | 923,30 | 950,10 | 923,30 | 945,20 | 2,19% | - |
| 30.03.2026 | 918,50 | 937,40 | 911,70 | 924,90 | 0,55% | 2,00 |
| 27.03.2026 | 923,70 | 929,40 | 910,80 | 919,80 | -0,77% | - |
| 26.03.2026 | 925,20 | 936,60 | 913,50 | 926,90 | -0,47% | - |
| 25.03.2026 | 917,90 | 937,70 | 917,90 | 931,30 | 0,89% | - |
| 24.03.2026 | 907,90 | 926,60 | 891,40 | 923,10 | 1,01% | - |
| 23.03.2026 | 897,70 | 927,70 | 880,70 | 913,90 | 0,91% | 4,00 |
| 20.03.2026 | 902,00 | 917,90 | 891,80 | 905,70 | 0,57% | - |
| 19.03.2026 | 915,10 | 915,30 | 899,50 | 900,60 | -1,47% | - |
| 18.03.2026 | 923,60 | 933,90 | 913,20 | 914,00 | -1,39% | 1,00 |
| 17.03.2026 | 923,00 | 929,30 | 914,80 | 926,90 | 0,51% | - |
| 16.03.2026 | 941,40 | 949,80 | 917,60 | 922,20 | -1,98% | - |
| 13.03.2026 | 939,90 | 952,70 | 928,20 | 940,80 | -1,16% | 1,00 |
| 12.03.2026 | 959,60 | 959,60 | 947,70 | 951,80 | -0,52% | - |
| 11.03.2026 | 952,90 | 960,30 | 943,90 | 956,80 | 0,04% | - |
| 10.03.2026 | 958,40 | 967,50 | 948,10 | 956,40 | 0,44% | - |
| 09.03.2026 | 957,80 | 957,80 | 935,70 | 952,20 | -0,57% | 5,00 |
| 06.03.2026 | 987,00 | 994,20 | 956,00 | 957,70 | -2,92% | - |
| 05.03.2026 | 987,00 | 1.011,00 | 981,50 | 986,50 | 0,04% | - |
| 04.03.2026 | 991,60 | 994,00 | 977,70 | 986,10 | -0,65% | - |
| 03.03.2026 | 985,60 | 992,90 | 968,40 | 992,60 | 0,76% | - |
| 02.03.2026 | 957,50 | 987,90 | 952,80 | 985,10 | 2,36% | 4,00 |
| 27.02.2026 | 936,90 | 963,80 | 915,70 | 962,40 | 2,33% | - |
| 26.02.2026 | 946,00 | 955,60 | 937,00 | 940,50 | -0,78% | - |
| 25.02.2026 | 957,00 | 969,20 | 940,60 | 947,90 | -0,82% | 5,00 |
| 24.02.2026 | 947,10 | 959,70 | 942,40 | 955,70 | 0,30% | - |
| 23.02.2026 | 956,40 | 965,30 | 942,30 | 952,80 | -0,55% | 26,00 |
| 20.02.2026 | 962,10 | 969,40 | 935,20 | 958,10 | 0,15% | - |
| 19.02.2026 | 962,40 | 973,40 | 950,80 | 956,70 | -0,52% | - |
| 18.02.2026 | 955,10 | 969,00 | 955,00 | 961,70 | 0,50% | - |
| 17.02.2026 | 955,80 | 963,90 | 950,70 | 956,90 | 0,13% | - |
| 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% | - |