1.365,410$
4,14%
Echtzeit-Aktienkurs W.W. Grainger Inc.
Bid:
Ask:
Aktienkurse zur W.W. Grainger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1.322,69 | 1.365,42 | 1.316,17 | 1.365,41 | 4,14% | 713.261,00 |
| 17.06.2026 | 1.315,27 | 1.332,00 | 1.304,49 | 1.311,10 | -0,65% | 337.287,00 |
| 16.06.2026 | 1.315,00 | 1.332,87 | 1.311,76 | 1.319,72 | 0,44% | 292.566,00 |
| 15.06.2026 | 1.319,00 | 1.332,68 | 1.305,01 | 1.313,92 | -0,15% | 242.203,00 |
| 12.06.2026 | 1.320,54 | 1.329,76 | 1.304,98 | 1.315,87 | 0,15% | 188.663,00 |
| 11.06.2026 | 1.332,06 | 1.332,25 | 1.307,00 | 1.313,96 | -0,28% | 263.203,00 |
| 10.06.2026 | 1.333,16 | 1.349,74 | 1.309,97 | 1.317,63 | -0,92% | 283.269,00 |
| 09.06.2026 | 1.314,16 | 1.330,32 | 1.304,31 | 1.329,80 | 1,93% | 288.361,00 |
| 08.06.2026 | 1.296,74 | 1.309,16 | 1.288,65 | 1.304,57 | 0,35% | 264.301,00 |
| 05.06.2026 | 1.288,74 | 1.306,51 | 1.283,46 | 1.300,01 | 0,83% | 245.959,00 |
| 04.06.2026 | 1.296,07 | 1.300,00 | 1.281,69 | 1.289,37 | 0,40% | 216.094,00 |
| 03.06.2026 | 1.270,40 | 1.296,03 | 1.266,64 | 1.284,22 | 1,25% | 284.014,00 |
| 02.06.2026 | 1.245,15 | 1.268,65 | 1.245,15 | 1.268,36 | 2,04% | 187.571,00 |
| 01.06.2026 | 1.245,16 | 1.245,16 | 1.220,00 | 1.243,03 | 0,71% | 205.576,00 |
| 29.05.2026 | 1.239,48 | 1.244,78 | 1.233,62 | 1.234,24 | -1,06% | 428.566,00 |
| 28.05.2026 | 1.231,23 | 1.260,77 | 1.224,50 | 1.247,41 | 0,11% | 222.879,00 |
| 27.05.2026 | 1.253,44 | 1.257,34 | 1.236,71 | 1.246,03 | -0,26% | 234.758,00 |
| 26.05.2026 | 1.252,52 | 1.257,40 | 1.243,11 | 1.249,22 | 0,11% | 283.793,00 |
| 22.05.2026 | 1.244,46 | 1.260,99 | 1.231,78 | 1.247,79 | 0,69% | 280.079,00 |
| 21.05.2026 | 1.233,29 | 1.249,94 | 1.221,66 | 1.239,26 | -0,39% | 187.302,00 |
| 20.05.2026 | 1.242,73 | 1.253,23 | 1.234,89 | 1.244,05 | -0,03% | 197.920,00 |
| 19.05.2026 | 1.256,69 | 1.259,26 | 1.231,01 | 1.244,42 | -1,63% | 228.172,00 |
| 18.05.2026 | 1.272,34 | 1.275,69 | 1.252,77 | 1.265,03 | -0,58% | 202.325,00 |
| 15.05.2026 | 1.276,86 | 1.280,95 | 1.260,47 | 1.272,47 | -0,91% | 272.615,00 |
| 14.05.2026 | 1.261,17 | 1.285,36 | 1.250,00 | 1.284,19 | 2,50% | 333.108,00 |
| 13.05.2026 | 1.238,44 | 1.253,14 | 1.229,31 | 1.252,85 | 1,18% | 228.796,00 |
| 12.05.2026 | 1.232,88 | 1.241,28 | 1.225,59 | 1.238,29 | 1,00% | 289.941,00 |
| 11.05.2026 | 1.237,79 | 1.237,79 | 1.210,33 | 1.226,09 | -0,62% | 240.262,00 |
| 08.05.2026 | 1.239,57 | 1.252,65 | 1.218,56 | 1.233,71 | -0,03% | 291.819,00 |
| 07.05.2026 | 1.280,63 | 1.286,56 | 1.233,03 | 1.234,10 | 5,49% | 638.802,00 |
| 06.05.2026 | 1.145,80 | 1.173,34 | 1.141,46 | 1.169,86 | 3,09% | 408.616,00 |
| 05.05.2026 | 1.144,80 | 1.150,24 | 1.134,76 | 1.134,78 | -0,64% | 229.289,00 |
| 04.05.2026 | 1.139,68 | 1.164,68 | 1.138,20 | 1.142,14 | -0,56% | 295.441,00 |
| 01.05.2026 | 1.164,44 | 1.168,47 | 1.142,86 | 1.148,62 | -1,10% | 212.166,00 |
| 30.04.2026 | 1.149,64 | 1.165,30 | 1.145,09 | 1.161,35 | 1,44% | 344.190,00 |
| 29.04.2026 | 1.158,00 | 1.166,89 | 1.136,35 | 1.144,81 | -1,32% | 190.493,00 |
| 28.04.2026 | 1.166,55 | 1.166,55 | 1.146,02 | 1.160,14 | 0,18% | 242.236,00 |
| 27.04.2026 | 1.152,80 | 1.161,96 | 1.144,98 | 1.158,08 | 0,88% | 179.695,00 |
| 24.04.2026 | 1.159,19 | 1.160,62 | 1.141,05 | 1.147,99 | -1,45% | 271.980,00 |
| 23.04.2026 | 1.161,74 | 1.177,91 | 1.149,39 | 1.164,91 | 0,93% | 310.664,00 |
| 22.04.2026 | 1.177,57 | 1.182,71 | 1.154,16 | 1.154,18 | -1,44% | 189.439,00 |
| 21.04.2026 | 1.162,81 | 1.176,48 | 1.160,09 | 1.171,03 | 0,68% | 180.800,00 |
| 20.04.2026 | 1.158,65 | 1.164,68 | 1.153,43 | 1.163,10 | 0,01% | 170.305,00 |
| 17.04.2026 | 1.131,51 | 1.168,06 | 1.131,51 | 1.162,94 | 2,60% | 270.483,00 |
| 16.04.2026 | 1.140,73 | 1.159,06 | 1.132,67 | 1.133,52 | -0,86% | 297.788,00 |
| 15.04.2026 | 1.149,81 | 1.154,17 | 1.128,16 | 1.143,35 | -1,04% | 192.305,00 |
| 14.04.2026 | 1.167,02 | 1.167,02 | 1.149,50 | 1.155,42 | -0,54% | 188.050,00 |
| 13.04.2026 | 1.168,00 | 1.171,41 | 1.134,87 | 1.161,66 | -0,89% | 324.154,00 |
| 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 | 0,89% | 127.326,00 |
| 23.02.2026 | 1.126,47 | 1.130,27 | 1.112,14 | 1.116,75 | -0,92% | 227.721,00 |
| 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 |