1.172,070$
-0,01%
Echtzeit-Aktienkurs W.W. Grainger Inc.
Bid:
Ask:
Aktienkurse zur W.W. Grainger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 1.171,36 | 1.179,71 | 1.165,53 | 1.172,07 | -0,01% | 137.614,00 |
| 09.04.2026 | 1.144,97 | 1.183,01 | 1.144,22 | 1.172,21 | 2,22% | 321.392,00 |
| 08.04.2026 | 1.133,82 | 1.149,11 | 1.129,26 | 1.146,72 | 3,48% | 248.609,00 |
| 07.04.2026 | 1.117,20 | 1.117,49 | 1.099,63 | 1.108,15 | -0,81% | 249.859,00 |
| 06.04.2026 | 1.109,73 | 1.120,59 | 1.073,21 | 1.117,24 | -0,02% | 172.283,00 |
| 02.04.2026 | 1.095,00 | 1.133,79 | 1.070,42 | 1.117,45 | 0,89% | 203.857,00 |
| 01.04.2026 | 1.094,08 | 1.112,81 | 1.093,02 | 1.107,58 | 1,54% | 215.487,00 |
| 31.03.2026 | 1.070,28 | 1.100,03 | 1.062,69 | 1.090,81 | 3,18% | 310.926,00 |
| 30.03.2026 | 1.062,96 | 1.071,40 | 1.055,40 | 1.057,22 | 0,01% | 174.801,00 |
| 27.03.2026 | 1.063,48 | 1.065,03 | 1.050,13 | 1.057,07 | -0,79% | 229.822,00 |
| 26.03.2026 | 1.070,73 | 1.084,09 | 1.060,97 | 1.065,48 | -0,97% | 149.296,00 |
| 25.03.2026 | 1.077,28 | 1.083,21 | 1.060,49 | 1.075,87 | 0,98% | 181.619,00 |
| 24.03.2026 | 1.033,19 | 1.074,35 | 1.033,19 | 1.065,40 | 1,04% | 197.620,00 |
| 23.03.2026 | 1.058,00 | 1.079,10 | 1.053,53 | 1.054,47 | 1,20% | 286.003,00 |
| 20.03.2026 | 1.039,86 | 1.059,50 | 1.035,30 | 1.041,95 | -0,11% | 489.550,00 |
| 19.03.2026 | 1.042,00 | 1.053,67 | 1.037,73 | 1.043,05 | -0,26% | 319.569,00 |
| 18.03.2026 | 1.060,34 | 1.067,54 | 1.044,24 | 1.045,82 | -1,85% | 211.740,00 |
| 17.03.2026 | 1.065,59 | 1.072,82 | 1.052,42 | 1.065,53 | 0,48% | 155.735,00 |
| 16.03.2026 | 1.080,93 | 1.082,19 | 1.056,79 | 1.060,46 | -1,26% | 216.983,00 |
| 13.03.2026 | 1.087,03 | 1.093,94 | 1.064,24 | 1.073,94 | -0,76% | 212.791,00 |
| 12.03.2026 | 1.101,38 | 1.106,47 | 1.080,48 | 1.082,18 | -2,55% | 185.170,00 |
| 11.03.2026 | 1.092,38 | 1.110,89 | 1.092,05 | 1.110,49 | 0,37% | 181.128,00 |
| 10.03.2026 | 1.112,93 | 1.123,48 | 1.101,58 | 1.106,40 | -0,80% | 186.754,00 |
| 09.03.2026 | 1.088,98 | 1.120,33 | 1.083,32 | 1.115,28 | 0,22% | 230.715,00 |
| 06.03.2026 | 1.140,32 | 1.140,32 | 1.106,07 | 1.112,79 | -2,87% | 276.704,00 |
| 05.03.2026 | 1.160,00 | 1.174,21 | 1.139,55 | 1.145,71 | -0,24% | 328.898,00 |
| 04.03.2026 | 1.153,48 | 1.155,33 | 1.137,29 | 1.148,46 | -0,26% | 223.333,00 |
| 03.03.2026 | 1.150,35 | 1.155,35 | 1.129,46 | 1.151,41 | -0,07% | 220.327,00 |
| 02.03.2026 | 1.144,58 | 1.157,68 | 1.133,60 | 1.152,25 | 0,66% | 220.271,00 |
| 27.02.2026 | 1.100,41 | 1.145,53 | 1.099,75 | 1.144,73 | 3,55% | 483.599,00 |
| 26.02.2026 | 1.127,68 | 1.128,37 | 1.103,06 | 1.105,52 | -1,04% | 366.075,00 |
| 25.02.2026 | 1.127,09 | 1.128,47 | 1.108,96 | 1.117,18 | -0,84% | 183.683,00 |
| 24.02.2026 | 1.112,64 | 1.130,97 | 1.112,64 | 1.126,68 | -0,03% | 127.326,00 |
| 20.02.2026 | 1.127,65 | 1.143,24 | 1.099,21 | 1.127,07 | -0,06% | 473.830,00 |
| 19.02.2026 | 1.142,05 | 1.143,59 | 1.117,88 | 1.127,73 | -0,56% | 186.240,00 |
| 18.02.2026 | 1.143,57 | 1.143,57 | 1.128,16 | 1.134,04 | 0,16% | 158.370,00 |
| 17.02.2026 | 1.128,61 | 1.140,33 | 1.120,05 | 1.132,22 | 0,07% | 226.941,00 |
| 13.02.2026 | 1.117,50 | 1.142,53 | 1.111,07 | 1.131,42 | 1,33% | 319.548,00 |
| 12.02.2026 | 1.198,30 | 1.218,63 | 1.114,42 | 1.116,60 | -7,14% | 778.541,00 |
| 11.02.2026 | 1.189,07 | 1.208,28 | 1.184,77 | 1.202,47 | 1,22% | 214.931,00 |
| 10.02.2026 | 1.187,57 | 1.191,31 | 1.170,49 | 1.188,03 | -0,18% | 216.829,00 |
| 09.02.2026 | 1.188,69 | 1.197,65 | 1.174,84 | 1.190,15 | -0,63% | 249.442,00 |
| 06.02.2026 | 1.187,26 | 1.199,13 | 1.177,00 | 1.197,65 | 1,23% | 233.058,00 |
| 05.02.2026 | 1.192,34 | 1.199,12 | 1.179,66 | 1.183,15 | -0,99% | 426.411,00 |
| 04.02.2026 | 1.156,26 | 1.204,36 | 1.149,73 | 1.194,93 | 3,46% | 611.648,00 |
| 03.02.2026 | 1.087,00 | 1.169,57 | 1.087,00 | 1.155,00 | 5,37% | 896.760,00 |
| 02.02.2026 | 1.079,60 | 1.098,83 | 1.078,65 | 1.096,18 | 1,50% | 420.806,00 |
| 30.01.2026 | 1.079,98 | 1.082,78 | 1.066,15 | 1.079,94 | -0,21% | 310.726,00 |
| 29.01.2026 | 1.075,00 | 1.086,78 | 1.064,47 | 1.082,21 | 1,14% | 448.734,00 |
| 28.01.2026 | 1.053,56 | 1.073,15 | 1.053,56 | 1.070,01 | 1,18% | 300.789,00 |
| 27.01.2026 | 1.060,99 | 1.065,86 | 1.045,33 | 1.057,56 | 0,72% | 158.745,00 |
| 26.01.2026 | 1.059,93 | 1.064,96 | 1.048,08 | 1.049,97 | -1,56% | 205.904,00 |
| 22.01.2026 | 1.062,93 | 1.068,50 | 1.057,05 | 1.066,63 | 0,76% | 167.884,00 |
| 21.01.2026 | 1.035,08 | 1.068,17 | 1.035,08 | 1.058,58 | 2,35% | 163.870,00 |
| 20.01.2026 | 1.058,46 | 1.058,46 | 1.033,85 | 1.034,25 | -3,23% | 270.436,00 |
| 16.01.2026 | 1.058,23 | 1.074,30 | 1.055,25 | 1.068,72 | 0,51% | 283.631,00 |
| 15.01.2026 | 1.055,77 | 1.065,28 | 1.055,77 | 1.063,30 | 0,95% | 183.599,00 |
| 14.01.2026 | 1.041,11 | 1.053,25 | 1.033,72 | 1.053,25 | 1,09% | 189.999,00 |
| 13.01.2026 | 1.031,89 | 1.042,05 | 1.023,51 | 1.041,90 | 0,93% | 175.941,00 |
| 12.01.2026 | 1.034,00 | 1.035,25 | 1.024,12 | 1.032,31 | 0,24% | 173.291,00 |
| 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 |