1.076,200€
0,90%
Echtzeit-Aktienkurs WW Grainger
Bid:
Ask:
Aktienkurse zur WW Grainger Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 977,95 | 984,00 | 970,30 | 970,50 | -0,70% | 80,00 |
| 04.05.2026 | 979,15 | 994,30 | 974,30 | 977,30 | -1,33% | 17,00 |
| 30.04.2026 | 979,05 | 992,65 | 977,05 | 990,50 | 0,98% | - |
| 29.04.2026 | 992,75 | 1.000,95 | 972,85 | 980,90 | -1,07% | 15,00 |
| 28.04.2026 | 988,95 | 997,80 | 979,75 | 991,50 | 0,35% | 17,00 |
| 27.04.2026 | 979,45 | 991,60 | 975,45 | 988,00 | 0,87% | 218,00 |
| 24.04.2026 | 996,95 | 997,10 | 973,80 | 979,50 | -1,72% | - |
| 23.04.2026 | 986,10 | 1.005,40 | 982,50 | 996,65 | 1,04% | 56,00 |
| 22.04.2026 | 996,95 | 1.006,50 | 986,20 | 986,40 | -1,13% | 18,00 |
| 21.04.2026 | 988,30 | 1.001,70 | 985,35 | 997,65 | 1,03% | 73,00 |
| 20.04.2026 | 986,00 | 988,55 | 978,75 | 987,50 | -0,11% | 15,00 |
| 17.04.2026 | 962,45 | 989,95 | 960,90 | 988,60 | 2,75% | - |
| 16.04.2026 | 969,25 | 981,15 | 961,60 | 962,10 | -0,69% | 398,00 |
| 15.04.2026 | 979,75 | 981,60 | 957,00 | 968,80 | -1,13% | - |
| 14.04.2026 | 987,35 | 987,95 | 974,75 | 979,90 | -0,83% | 13,00 |
| 13.04.2026 | 999,90 | 1.003,05 | 970,25 | 988,10 | -1,23% | 28,00 |
| 10.04.2026 | 1.003,05 | 1.006,10 | 992,60 | 1.000,45 | -0,16% | 6,00 |
| 09.04.2026 | 983,40 | 1.010,10 | 978,80 | 1.002,05 | 1,91% | 25,00 |
| 08.04.2026 | 976,00 | 985,00 | 965,75 | 983,30 | 2,86% | 87,00 |
| 07.04.2026 | 968,00 | 968,75 | 950,50 | 956,00 | -1,28% | 28,00 |
| 02.04.2026 | 950,65 | 980,35 | 945,55 | 968,40 | 1,32% | 12,00 |
| 01.04.2026 | 943,40 | 960,40 | 938,65 | 955,80 | 1,19% | 19,00 |
| 31.03.2026 | 926,45 | 950,20 | 923,25 | 944,60 | 2,32% | - |
| 30.03.2026 | 918,20 | 934,25 | 917,85 | 923,20 | 0,58% | 38,00 |
| 27.03.2026 | 923,95 | 930,20 | 910,75 | 917,90 | -0,63% | - |
| 26.03.2026 | 930,10 | 937,30 | 921,05 | 923,70 | -0,75% | 120,00 |
| 25.03.2026 | 924,85 | 934,95 | 917,05 | 930,70 | 1,34% | - |
| 24.03.2026 | 910,55 | 926,55 | 892,95 | 918,40 | 1,76% | 100,00 |
| 23.03.2026 | 895,65 | 927,75 | 885,80 | 902,50 | 0,20% | 132,00 |
| 20.03.2026 | 901,80 | 917,75 | 894,85 | 900,70 | 0,04% | 58,00 |
| 19.03.2026 | 912,25 | 914,40 | 899,60 | 900,30 | -1,29% | 12,00 |
| 18.03.2026 | 928,40 | 930,80 | 910,95 | 912,10 | -1,27% | 15,00 |
| 17.03.2026 | 920,85 | 929,50 | 914,90 | 923,80 | 0,26% | 64,00 |
| 16.03.2026 | 946,25 | 946,65 | 917,60 | 921,40 | -2,05% | 14,00 |
| 13.03.2026 | 942,15 | 951,95 | 927,65 | 940,70 | 0,12% | - |
| 12.03.2026 | 952,85 | 959,25 | 938,45 | 939,60 | -2,06% | - |
| 11.03.2026 | 951,90 | 960,10 | 942,65 | 959,40 | 0,64% | - |
| 10.03.2026 | 959,25 | 968,30 | 944,50 | 953,30 | -0,65% | 75,00 |
| 09.03.2026 | 948,30 | 963,35 | 936,65 | 959,50 | 0,25% | 63,00 |
| 06.03.2026 | 987,65 | 991,65 | 953,40 | 957,10 | -3,10% | 22,00 |
| 05.03.2026 | 989,55 | 1.011,30 | 984,60 | 987,70 | 0,04% | - |
| 04.03.2026 | 990,90 | 993,40 | 977,60 | 987,30 | -0,44% | - |
| 03.03.2026 | 983,15 | 993,80 | 976,05 | 991,70 | 0,66% | 28,00 |
| 02.03.2026 | 968,65 | 987,85 | 962,85 | 985,20 | 1,69% | 14,00 |
| 27.02.2026 | 936,45 | 969,40 | 908,00 | 968,80 | 3,42% | 25,00 |
| 26.02.2026 | 945,95 | 955,30 | 935,35 | 936,80 | -0,99% | 33,00 |
| 25.02.2026 | 954,25 | 965,45 | 940,75 | 946,20 | -1,14% | - |
| 24.02.2026 | 948,85 | 959,35 | 946,85 | 957,10 | 0,99% | - |
| 23.02.2026 | 952,90 | 962,05 | 943,10 | 947,70 | -0,95% | 159,00 |
| 20.02.2026 | 959,05 | 970,45 | 935,40 | 956,80 | -0,09% | - |
| 19.02.2026 | 961,45 | 973,40 | 951,10 | 957,70 | -0,50% | 62,00 |
| 18.02.2026 | 956,85 | 967,65 | 956,05 | 962,50 | 0,74% | 15,00 |
| 17.02.2026 | 956,00 | 964,50 | 950,30 | 955,40 | 0,03% | 6,00 |
| 16.02.2026 | 954,10 | 955,50 | 953,70 | 955,10 | 0,16% | 15,00 |
| 13.02.2026 | 942,10 | 961,20 | 936,10 | 953,60 | 1,36% | 14,00 |
| 12.02.2026 | 1.012,50 | 1.023,00 | 938,50 | 940,80 | -7,08% | 122,00 |
| 11.02.2026 | 997,70 | 1.017,00 | 996,35 | 1.012,50 | 1,34% | 20,00 |
| 10.02.2026 | 999,70 | 1.000,85 | 983,10 | 999,10 | 0,01% | - |
| 09.02.2026 | 1.010,25 | 1.017,50 | 986,70 | 999,00 | -1,48% | 15,00 |
| 06.02.2026 | 1.003,25 | 1.014,50 | 996,60 | 1.014,00 | 0,94% | 46,00 |
| 05.02.2026 | 1.012,75 | 1.016,50 | 1.000,55 | 1.004,55 | -0,98% | 87,00 |
| 04.02.2026 | 977,20 | 1.020,25 | 975,40 | 1.014,50 | 3,92% | 90,00 |
| 03.02.2026 | 928,50 | 989,00 | 924,70 | 976,20 | 5,06% | 44,00 |
| 02.02.2026 | 902,40 | 932,20 | 902,40 | 929,20 | 2,00% | - |
| 30.01.2026 | 902,90 | 912,00 | 895,10 | 911,00 | 0,84% | 13,00 |
| 29.01.2026 | 893,60 | 910,00 | 893,30 | 903,40 | 0,83% | 14,00 |
| 28.01.2026 | 882,50 | 901,40 | 880,40 | 896,00 | 2,00% | - |
| 27.01.2026 | 892,50 | 902,30 | 874,30 | 878,40 | -0,59% | 3.360,00 |
| 26.01.2026 | 891,80 | 898,90 | 883,40 | 883,60 | -1,12% | 23,00 |
| 23.01.2026 | 909,50 | 909,50 | 889,50 | 893,60 | -1,41% | 19,00 |
| 22.01.2026 | 906,50 | 912,30 | 902,30 | 906,40 | 0,07% | 130,00 |
| 21.01.2026 | 883,70 | 914,20 | 880,10 | 905,80 | 2,65% | 18,00 |
| 20.01.2026 | 906,70 | 906,70 | 882,20 | 882,40 | -3,43% | 17,00 |
| 19.01.2026 | 913,60 | 915,00 | 911,50 | 913,70 | -0,90% | 15,00 |
| 16.01.2026 | 917,80 | 925,80 | 908,80 | 922,00 | 0,68% | 84,00 |
| 15.01.2026 | 905,70 | 918,10 | 905,70 | 915,80 | 1,31% | 100,00 |
| 14.01.2026 | 893,80 | 904,80 | 888,90 | 904,00 | 1,05% | 31,00 |
| 13.01.2026 | 885,10 | 894,80 | 879,90 | 894,60 | 1,15% | - |
| 12.01.2026 | 879,30 | 886,90 | 876,70 | 884,40 | -0,09% | 162,00 |
| 09.01.2026 | 887,00 | 897,40 | 883,40 | 885,20 | -0,23% | 14,00 |
| 08.01.2026 | 860,30 | 890,90 | 859,40 | 887,20 | 3,00% | - |
| 07.01.2026 | 879,90 | 880,90 | 858,20 | 861,40 | -2,18% | 16,00 |
| 06.01.2026 | 866,10 | 885,80 | 862,20 | 880,60 | 1,64% | - |
| 05.01.2026 | 860,10 | 880,40 | 858,00 | 866,40 | 1,10% | 54,00 |
| 02.01.2026 | 862,00 | 864,40 | 849,80 | 857,00 | -1,81% | 49,00 |
| 30.12.2025 | 871,80 | 872,90 | 871,50 | 872,80 | 0,07% | 8,00 |
| 29.12.2025 | 869,90 | 875,40 | 865,00 | 872,20 | 0,51% | 23,00 |
| 23.12.2025 | 878,50 | 879,80 | 866,50 | 867,80 | -1,36% | - |
| 22.12.2025 | 874,90 | 880,60 | 868,90 | 879,80 | 0,55% | 25,00 |
| 19.12.2025 | 870,80 | 876,20 | 862,80 | 875,00 | 0,62% | - |
| 18.12.2025 | 869,40 | 876,90 | 867,30 | 869,60 | -0,02% | 40,00 |
| 17.12.2025 | 872,90 | 873,80 | 859,20 | 869,80 | -0,02% | - |
| 16.12.2025 | 874,70 | 875,60 | 865,50 | 870,00 | -0,73% | - |
| 15.12.2025 | 872,70 | 884,00 | 871,70 | 876,40 | 0,60% | 91,00 |
| 12.12.2025 | 879,70 | 884,70 | 868,30 | 871,20 | -1,07% | - |
| 11.12.2025 | 850,10 | 882,10 | 846,90 | 880,60 | 3,43% | - |
| 10.12.2025 | 824,30 | 852,90 | 823,00 | 851,40 | 3,20% | 84,00 |
| 09.12.2025 | 824,50 | 835,30 | 823,20 | 825,00 | 0,05% | 15,00 |
| 08.12.2025 | 836,60 | 839,70 | 823,10 | 824,60 | -1,62% | 14,00 |
| 05.12.2025 | 831,30 | 838,20 | 828,90 | 838,20 | 0,70% | - |