880,500€
-0,81%
Echtzeit-Aktienkurs W.W. Grainger Inc.
Bid:
Ask:
Aktienkurse zur W.W. Grainger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 895,90 | 908,20 | 870,70 | 880,70 | -0,79% | - |
| 26.01.2026 | 890,60 | 898,80 | 883,80 | 887,70 | -0,28% | 6,00 |
| 23.01.2026 | 908,80 | 912,00 | 889,50 | 890,20 | -1,83% | 53,00 |
| 22.01.2026 | 906,90 | 912,30 | 902,40 | 906,80 | -0,11% | - |
| 21.01.2026 | 884,20 | 914,30 | 876,30 | 907,80 | 2,58% | - |
| 20.01.2026 | 899,70 | 902,80 | 883,50 | 885,00 | -2,39% | - |
| 19.01.2026 | 908,40 | 913,00 | 899,40 | 906,70 | -1,52% | 2,00 |
| 16.01.2026 | 918,10 | 922,10 | 909,30 | 920,70 | 0,59% | - |
| 15.01.2026 | 904,10 | 917,90 | 903,30 | 915,30 | 1,44% | - |
| 14.01.2026 | 891,60 | 903,10 | 888,80 | 902,30 | 1,12% | - |
| 13.01.2026 | 884,30 | 899,20 | 880,80 | 892,30 | 0,92% | 23,00 |
| 12.01.2026 | 876,90 | 887,00 | 870,70 | 884,20 | -0,70% | 7,00 |
| 09.01.2026 | 887,20 | 894,40 | 883,50 | 890,40 | -0,02% | - |
| 08.01.2026 | 856,10 | 890,90 | 854,70 | 890,60 | 3,45% | - |
| 07.01.2026 | 880,50 | 882,90 | 858,10 | 860,90 | -2,28% | 6,00 |
| 06.01.2026 | 865,30 | 885,70 | 862,20 | 881,00 | 1,51% | - |
| 05.01.2026 | 860,60 | 880,40 | 858,60 | 867,90 | 1,40% | - |
| 02.01.2026 | 865,10 | 867,60 | 850,90 | 855,90 | -1,84% | 23,00 |
| 30.12.2025 | 871,20 | 872,20 | 870,80 | 871,90 | -0,19% | - |
| 29.12.2025 | 870,60 | 875,60 | 865,20 | 873,60 | 0,75% | 18,00 |
| 23.12.2025 | 878,00 | 879,70 | 866,40 | 867,10 | -1,49% | 6,00 |
| 22.12.2025 | 875,80 | 881,20 | 870,20 | 880,20 | 1,08% | 1,00 |
| 19.12.2025 | 866,60 | 873,80 | 863,00 | 870,80 | 0,28% | 11,00 |
| 18.12.2025 | 867,90 | 876,50 | 867,20 | 868,40 | -0,01% | - |
| 17.12.2025 | 872,70 | 875,70 | 859,30 | 868,50 | -0,22% | 4,00 |
| 16.12.2025 | 874,60 | 876,20 | 865,40 | 870,40 | -0,42% | 4,00 |
| 15.12.2025 | 880,30 | 884,90 | 872,00 | 874,10 | 0,33% | - |
| 12.12.2025 | 882,30 | 884,10 | 868,50 | 871,20 | -0,63% | 15,00 |
| 11.12.2025 | 846,80 | 882,20 | 844,60 | 876,70 | 3,12% | - |
| 10.12.2025 | 824,30 | 852,60 | 821,70 | 850,20 | 2,72% | - |
| 09.12.2025 | 824,10 | 834,60 | 822,70 | 827,70 | 0,39% | - |
| 08.12.2025 | 837,00 | 839,00 | 823,20 | 824,50 | -1,49% | 2,00 |
| 05.12.2025 | 831,60 | 838,10 | 829,00 | 837,00 | 0,34% | - |
| 04.12.2025 | 834,90 | 838,90 | 829,70 | 834,20 | 0,51% | 5,00 |
| 03.12.2025 | 827,90 | 837,00 | 821,50 | 830,00 | 0,47% | 34,00 |
| 02.12.2025 | 812,50 | 826,10 | 806,40 | 826,10 | 1,19% | 2,00 |
| 01.12.2025 | 812,10 | 822,90 | 807,20 | 816,40 | -0,05% | 4,00 |
| 28.11.2025 | 817,70 | 819,50 | 814,70 | 816,80 | 0,22% | 1,00 |
| 27.11.2025 | 815,00 | 816,70 | 814,40 | 815,00 | -0,07% | - |
| 26.11.2025 | 815,70 | 818,60 | 813,00 | 815,60 | 0,09% | - |
| 25.11.2025 | 805,90 | 817,50 | 796,20 | 814,90 | 0,39% | 55,00 |
| 24.11.2025 | 828,50 | 830,70 | 809,60 | 811,70 | -1,53% | 12,00 |
| 21.11.2025 | 806,00 | 832,20 | 798,60 | 824,30 | 2,47% | - |
| 20.11.2025 | 808,50 | 812,90 | 803,80 | 804,40 | 0,49% | - |
| 19.11.2025 | 792,10 | 800,90 | 788,60 | 800,50 | 0,49% | - |
| 18.11.2025 | 790,50 | 801,90 | 784,50 | 796,60 | -0,13% | 41,00 |
| 17.11.2025 | 798,50 | 803,40 | 791,60 | 797,60 | 0,01% | 5,00 |
| 14.11.2025 | 803,00 | 808,40 | 792,20 | 797,50 | -2,12% | 10,00 |
| 13.11.2025 | 817,80 | 818,20 | 808,80 | 814,80 | -0,09% | - |
| 12.11.2025 | 818,00 | 820,10 | 811,30 | 815,50 | -0,57% | - |
| 11.11.2025 | 822,30 | 823,20 | 814,70 | 820,20 | -0,34% | - |
| 10.11.2025 | 826,50 | 829,90 | 812,40 | 823,00 | -0,48% | - |
| 07.11.2025 | 828,10 | 828,50 | 814,80 | 827,00 | -0,36% | - |
| 06.11.2025 | 835,20 | 839,00 | 826,00 | 830,00 | -1,20% | 7,00 |
| 05.11.2025 | 833,90 | 844,20 | 830,50 | 840,10 | 0,70% | 2,00 |
| 04.11.2025 | 830,50 | 844,50 | 826,40 | 834,30 | -0,96% | - |
| 03.11.2025 | 848,30 | 857,20 | 833,10 | 842,40 | -1,12% | 5,00 |
| 31.10.2025 | 826,00 | 855,50 | 807,70 | 851,90 | 2,68% | 14,00 |
| 30.10.2025 | 824,60 | 841,80 | 820,40 | 829,70 | 0,64% | 1,00 |
| 29.10.2025 | 828,50 | 833,30 | 819,60 | 824,40 | -0,34% | 16,00 |
| 28.10.2025 | 838,00 | 842,90 | 827,20 | 827,20 | -1,18% | 84,00 |
| 27.10.2025 | 839,70 | 840,40 | 833,90 | 837,10 | 0,20% | - |
| 24.10.2025 | 832,90 | 840,80 | 829,30 | 835,40 | 0,70% | 7,00 |
| 23.10.2025 | 833,70 | 845,30 | 829,20 | 829,60 | -0,52% | - |
| 22.10.2025 | 837,90 | 842,40 | 831,90 | 833,90 | -0,96% | - |
| 21.10.2025 | 834,10 | 844,80 | 832,10 | 842,00 | 0,98% | 44,00 |
| 20.10.2025 | 822,20 | 834,30 | 820,50 | 833,80 | 1,99% | 2,00 |
| 17.10.2025 | 808,90 | 823,50 | 801,20 | 817,50 | -0,66% | 7,00 |
| 16.10.2025 | 822,30 | 827,30 | 817,30 | 822,90 | 0,24% | - |
| 15.10.2025 | 828,50 | 834,60 | 816,30 | 820,90 | 0,17% | 5,00 |
| 14.10.2025 | 804,70 | 820,80 | 797,70 | 819,50 | 1,26% | - |
| 13.10.2025 | 826,80 | 831,40 | 800,40 | 809,30 | -0,72% | 28,00 |
| 10.10.2025 | 838,80 | 849,80 | 814,80 | 815,20 | -2,83% | - |
| 09.10.2025 | 830,60 | 842,10 | 825,00 | 838,90 | 1,04% | 5,00 |
| 08.10.2025 | 825,90 | 831,30 | 813,20 | 830,30 | 0,75% | 44,00 |
| 07.10.2025 | 817,70 | 836,00 | 817,20 | 824,10 | 0,98% | 7,00 |
| 06.10.2025 | 817,00 | 827,30 | 811,50 | 816,10 | -1,03% | 23,00 |
| 03.10.2025 | 814,90 | 826,20 | 809,10 | 824,60 | 1,43% | 34,00 |
| 02.10.2025 | 804,30 | 814,00 | 801,10 | 813,00 | 0,99% | 19,00 |
| 01.10.2025 | 807,90 | 813,30 | 800,40 | 805,00 | -0,73% | 6,00 |
| 30.09.2025 | 809,10 | 812,60 | 802,90 | 810,90 | 0,37% | 15,00 |
| 29.09.2025 | 821,10 | 825,40 | 804,60 | 807,90 | -1,36% | - |
| 26.09.2025 | 815,30 | 824,60 | 813,60 | 819,00 | 0,28% | 1,00 |
| 25.09.2025 | 812,50 | 821,70 | 806,00 | 816,70 | 0,13% | 28,00 |
| 24.09.2025 | 829,10 | 833,00 | 814,50 | 815,60 | -1,16% | - |
| 23.09.2025 | 831,00 | 840,90 | 822,70 | 825,20 | -0,66% | 3,00 |
| 22.09.2025 | 840,40 | 841,20 | 827,90 | 830,70 | -0,99% | 7,00 |
| 19.09.2025 | 853,50 | 860,50 | 833,50 | 839,00 | -1,62% | - |
| 18.09.2025 | 849,40 | 859,40 | 845,00 | 852,80 | 0,91% | 4,00 |
| 17.09.2025 | 837,70 | 848,20 | 836,90 | 845,10 | 0,81% | - |
| 16.09.2025 | 860,90 | 863,70 | 817,90 | 838,30 | -2,30% | 17,00 |
| 15.09.2025 | 857,30 | 864,40 | 847,20 | 858,00 | 0,05% | 4,00 |
| 12.09.2025 | 865,60 | 866,80 | 856,80 | 857,60 | -0,37% | - |
| 11.09.2025 | 850,20 | 865,10 | 846,80 | 860,80 | 2,04% | 1,00 |
| 10.09.2025 | 848,60 | 850,90 | 836,20 | 843,60 | -0,81% | - |
| 09.09.2025 | 848,10 | 851,80 | 837,60 | 850,50 | 0,20% | 74,00 |
| 08.09.2025 | 848,10 | 849,60 | 848,10 | 848,80 | 0,08% | - |
| 05.09.2025 | 882,30 | 891,30 | 837,70 | 848,10 | -3,84% | 7,00 |
| 04.09.2025 | 873,10 | 883,40 | 866,70 | 882,00 | 1,03% | 3,00 |
| 03.09.2025 | 868,80 | 874,30 | 868,50 | 873,00 | 0,01% | - |