1.029,820$
-0,34%
Echtzeit-Aktienkurs W.W. Grainger Inc.
Bid:
Ask:
Aktienkurse zur W.W. Grainger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1.033,29 | 1.044,29 | 1.026,36 | 1.029,82 | -0,34% | 194.779,00 |
| 08.01.2026 | 1.006,02 | 1.038,57 | 1.000,52 | 1.033,33 | 2,85% | 250.396,00 |
| 07.01.2026 | 1.022,27 | 1.026,32 | 1.002,20 | 1.004,68 | -2,36% | 261.772,00 |
| 06.01.2026 | 1.008,01 | 1.036,22 | 1.008,01 | 1.028,98 | 1,37% | 229.332,00 |
| 05.01.2026 | 1.001,30 | 1.031,74 | 996,28 | 1.015,06 | 1,12% | 294.890,00 |
| 02.01.2026 | 998,92 | 1.013,91 | 997,25 | 1.003,81 | -0,52% | 222.775,00 |
| 31.12.2025 | 1.021,00 | 1.021,64 | 1.008,82 | 1.009,05 | -1,18% | 178.675,00 |
| 30.12.2025 | 1.013,58 | 1.026,92 | 1.013,58 | 1.021,09 | -0,51% | 253.617,00 |
| 29.12.2025 | 1.028,25 | 1.029,48 | 1.017,91 | 1.026,31 | 0,20% | 222.121,00 |
| 26.12.2025 | 1.032,03 | 1.039,75 | 1.016,74 | 1.024,28 | -0,63% | 127.480,00 |
| 24.12.2025 | 1.021,79 | 1.032,79 | 1.019,18 | 1.030,73 | 0,67% | 83.661,00 |
| 23.12.2025 | 1.033,25 | 1.035,21 | 1.021,33 | 1.023,90 | -1,06% | 265.328,00 |
| 22.12.2025 | 1.026,08 | 1.035,31 | 1.021,46 | 1.034,87 | 0,96% | 217.506,00 |
| 19.12.2025 | 1.021,65 | 1.030,00 | 1.010,11 | 1.025,02 | 0,54% | 881.232,00 |
| 18.12.2025 | 1.015,89 | 1.029,93 | 1.012,86 | 1.019,52 | -0,05% | 316.775,00 |
| 17.12.2025 | 1.018,38 | 1.024,27 | 1.008,57 | 1.020,05 | -0,20% | 252.329,00 |
| 16.12.2025 | 1.031,00 | 1.031,00 | 1.017,77 | 1.022,08 | -0,73% | 259.383,00 |
| 15.12.2025 | 1.028,88 | 1.038,61 | 1.023,64 | 1.029,56 | 0,69% | 366.407,00 |
| 12.12.2025 | 1.041,64 | 1.042,00 | 1.019,40 | 1.022,54 | -0,95% | 374.106,00 |
| 11.12.2025 | 1.000,00 | 1.035,86 | 997,82 | 1.032,39 | 3,70% | 478.878,00 |
| 10.12.2025 | 964,96 | 997,10 | 959,14 | 995,57 | 3,85% | 312.520,00 |
| 09.12.2025 | 961,82 | 971,27 | 958,14 | 958,68 | -0,04% | 178.079,00 |
| 08.12.2025 | 970,28 | 977,24 | 957,79 | 959,07 | -1,69% | 283.995,00 |
| 05.12.2025 | 965,85 | 977,14 | 961,81 | 975,54 | 0,68% | 206.749,00 |
| 04.12.2025 | 975,42 | 979,21 | 967,91 | 968,91 | -0,23% | 278.737,00 |
| 03.12.2025 | 959,85 | 975,92 | 959,85 | 971,16 | 1,04% | 227.974,00 |
| 02.12.2025 | 945,81 | 961,98 | 941,51 | 961,15 | 1,72% | 288.016,00 |
| 01.12.2025 | 941,47 | 955,54 | 941,32 | 944,87 | -0,40% | 278.133,00 |
| 28.11.2025 | 945,04 | 949,99 | 942,62 | 948,63 | 0,37% | 106.709,00 |
| 26.11.2025 | 938,11 | 949,60 | 933,53 | 945,10 | 0,36% | 221.212,00 |
| 25.11.2025 | 932,54 | 945,67 | 932,22 | 941,75 | 1,27% | 210.907,00 |
| 24.11.2025 | 956,00 | 956,00 | 929,70 | 929,96 | 0,52% | 469.538,00 |
| 20.11.2025 | 932,46 | 937,00 | 920,38 | 925,15 | 0,28% | 350.418,00 |
| 19.11.2025 | 918,54 | 924,65 | 906,52 | 922,56 | 0,48% | 259.434,00 |
| 18.11.2025 | 921,95 | 928,00 | 912,74 | 918,18 | -0,57% | 271.502,00 |
| 17.11.2025 | 928,73 | 931,79 | 916,75 | 923,47 | -1,23% | 302.641,00 |
| 13.11.2025 | 947,96 | 953,48 | 933,45 | 934,94 | -1,06% | 228.879,00 |
| 12.11.2025 | 948,34 | 949,85 | 936,32 | 944,97 | -0,07% | 198.406,00 |
| 11.11.2025 | 954,16 | 958,91 | 945,50 | 945,61 | -0,46% | 144.069,00 |
| 10.11.2025 | 953,26 | 959,05 | 938,32 | 949,96 | -0,53% | 225.652,00 |
| 07.11.2025 | 946,61 | 957,56 | 945,54 | 955,04 | 0,25% | 188.121,00 |
| 06.11.2025 | 958,63 | 965,31 | 951,52 | 952,66 | -1,01% | 269.021,00 |
| 05.11.2025 | 959,55 | 969,91 | 955,41 | 962,39 | 0,68% | 259.139,00 |
| 04.11.2025 | 957,45 | 970,05 | 954,30 | 955,87 | -1,08% | 378.399,00 |
| 03.11.2025 | 971,53 | 974,41 | 959,58 | 966,32 | -1,30% | 420.937,00 |
| 31.10.2025 | 970,50 | 993,06 | 921,16 | 979,00 | 2,38% | 885.191,00 |
| 30.10.2025 | 959,34 | 976,90 | 953,22 | 956,24 | -0,28% | 509.909,00 |
| 29.10.2025 | 966,22 | 966,84 | 953,77 | 958,97 | -0,47% | 280.753,00 |
| 28.10.2025 | 977,63 | 981,41 | 962,41 | 963,48 | -1,52% | 310.121,00 |
| 27.10.2025 | 966,92 | 979,58 | 966,27 | 978,31 | 1,02% | 207.960,00 |
| 24.10.2025 | 975,66 | 978,21 | 964,54 | 968,41 | 0,45% | 303.243,00 |
| 23.10.2025 | 969,72 | 985,56 | 954,84 | 964,07 | -0,41% | 311.741,00 |
| 22.10.2025 | 969,86 | 978,48 | 965,94 | 968,00 | -0,36% | 194.845,00 |
| 21.10.2025 | 970,03 | 980,66 | 970,03 | 971,54 | 0,06% | 188.938,00 |
| 20.10.2025 | 960,52 | 971,17 | 958,37 | 970,92 | 1,67% | 148.811,00 |
| 17.10.2025 | 952,69 | 961,50 | 946,09 | 954,99 | 0,05% | 237.988,00 |
| 16.10.2025 | 956,53 | 961,45 | 949,69 | 954,56 | -0,36% | 259.315,00 |
| 15.10.2025 | 955,26 | 961,82 | 949,40 | 957,99 | -0,18% | 216.462,00 |
| 14.10.2025 | 934,91 | 964,02 | 925,41 | 959,74 | 2,59% | 278.576,00 |
| 13.10.2025 | 945,66 | 947,73 | 919,16 | 935,49 | -1,27% | 319.682,00 |
| 10.10.2025 | 975,08 | 980,30 | 945,15 | 947,56 | -2,17% | 253.557,00 |
| 09.10.2025 | 969,97 | 973,27 | 957,80 | 968,53 | 0,14% | 230.212,00 |
| 08.10.2025 | 952,76 | 967,63 | 948,01 | 967,19 | 0,87% | 179.021,00 |
| 07.10.2025 | 956,96 | 964,11 | 953,82 | 958,82 | -0,01% | 213.451,00 |
| 06.10.2025 | 960,54 | 967,75 | 950,85 | 958,90 | 0,54% | 279.843,00 |
| 02.10.2025 | 945,96 | 954,53 | 940,74 | 953,75 | 1,03% | 264.610,00 |
| 01.10.2025 | 955,17 | 955,33 | 942,55 | 944,00 | -0,94% | 247.377,00 |
| 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 | 955,96 | 964,01 | 955,60 | 959,73 | 0,84% | 161.123,00 |
| 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 | 1.004,23 | 1.009,69 | 980,37 | 987,61 | -1,75% | 485.962,00 |
| 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 | 1.003,08 | 1.015,38 | 997,88 | 1.012,62 | 0,85% | 321.224,00 |
| 12.09.2025 | 1.009,28 | 1.015,47 | 1.004,00 | 1.004,06 | -1,05% | 272.099,00 |
| 11.09.2025 | 983,56 | 1.015,66 | 983,56 | 1.014,69 | 2,08% | 357.862,00 |
| 10.09.2025 | 982,42 | 997,65 | 978,06 | 994,06 | -0,08% | 342.400,00 |
| 09.09.2025 | 997,80 | 997,80 | 981,68 | 994,85 | -0,30% | 191.470,00 |
| 08.09.2025 | 985,03 | 998,78 | 972,14 | 997,80 | 0,44% | 300.359,00 |
| 05.09.2025 | 1.029,68 | 1.029,68 | 984,03 | 993,47 | -3,36% | 415.810,00 |
| 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 | 997,60 | 1.025,30 | 997,60 | 1.021,86 | 2,80% | 322.610,00 |
| 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 | 975,70 | 979,22 | 968,50 | 969,93 | -0,48% | 222.478,00 |
| 14.08.2025 | 982,62 | 982,62 | 970,49 | 974,56 | -0,76% | 209.920,00 |