1.000,000€
-0,20%
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 | 1.000,75 | 1.002,25 | 994,00 | 999,75 | -0,72% | 1,00 |
| 09.04.2026 | 981,25 | 1.009,00 | 974,50 | 1.007,00 | 2,39% | 1,00 |
| 08.04.2026 | 982,50 | 990,00 | 965,50 | 983,50 | 2,85% | 28,00 |
| 07.04.2026 | 969,00 | 975,50 | 950,50 | 956,25 | -1,14% | 3,00 |
| 02.04.2026 | 942,90 | 980,60 | 939,70 | 967,30 | 0,93% | 4,00 |
| 01.04.2026 | 946,00 | 959,00 | 938,60 | 958,40 | 1,40% | 8,00 |
| 31.03.2026 | 933,90 | 950,10 | 924,20 | 945,20 | 1,93% | 7,00 |
| 30.03.2026 | 921,00 | 936,20 | 921,00 | 927,30 | 1,16% | - |
| 27.03.2026 | 927,00 | 927,20 | 910,70 | 916,70 | -1,18% | - |
| 26.03.2026 | 926,00 | 937,50 | 919,80 | 927,60 | -0,19% | - |
| 25.03.2026 | 932,10 | 937,70 | 917,00 | 929,40 | 0,58% | - |
| 24.03.2026 | 906,50 | 926,60 | 891,00 | 924,00 | 1,33% | 12,00 |
| 23.03.2026 | 889,10 | 927,70 | 876,20 | 911,90 | 0,93% | 172,00 |
| 20.03.2026 | 899,60 | 917,70 | 891,80 | 903,50 | 0,29% | 7,00 |
| 19.03.2026 | 914,70 | 915,30 | 900,80 | 900,90 | -1,68% | 34,00 |
| 18.03.2026 | 932,10 | 933,70 | 913,20 | 916,30 | -1,14% | - |
| 17.03.2026 | 917,80 | 929,90 | 914,60 | 926,90 | 0,85% | 7,00 |
| 16.03.2026 | 949,40 | 949,80 | 917,60 | 919,10 | -2,42% | 12,00 |
| 13.03.2026 | 939,70 | 953,00 | 927,70 | 941,90 | 0,01% | 2,00 |
| 12.03.2026 | 949,90 | 959,10 | 941,80 | 941,80 | -1,59% | - |
| 11.03.2026 | 953,90 | 959,90 | 944,40 | 957,00 | 0,21% | - |
| 10.03.2026 | 960,50 | 968,30 | 948,90 | 955,00 | 0,03% | 3,00 |
| 09.03.2026 | 937,70 | 957,70 | 936,70 | 954,70 | -0,22% | 16,00 |
| 06.03.2026 | 989,00 | 989,30 | 953,30 | 956,80 | -2,98% | 4,00 |
| 05.03.2026 | 985,90 | 1.011,50 | 978,60 | 986,20 | -0,16% | 11,00 |
| 04.03.2026 | 985,10 | 994,80 | 977,60 | 987,80 | -0,54% | 1,00 |
| 03.03.2026 | 974,70 | 993,50 | 968,20 | 993,20 | 0,93% | 4,00 |
| 02.03.2026 | 957,80 | 987,90 | 952,70 | 984,00 | 2,10% | 6,00 |
| 27.02.2026 | 929,20 | 964,10 | 901,20 | 963,80 | 2,79% | 90,00 |
| 26.02.2026 | 942,00 | 955,60 | 936,60 | 937,60 | -1,51% | - |
| 25.02.2026 | 955,80 | 971,40 | 940,60 | 952,00 | -0,43% | 12,00 |
| 24.02.2026 | 950,30 | 959,40 | 942,00 | 956,10 | 0,43% | 14,00 |
| 23.02.2026 | 950,00 | 964,00 | 942,00 | 952,00 | -0,37% | 101,00 |
| 20.02.2026 | 961,50 | 970,30 | 935,40 | 955,50 | -0,05% | 1,00 |
| 19.02.2026 | 962,50 | 973,40 | 950,90 | 956,00 | -0,29% | 2,00 |
| 18.02.2026 | 957,00 | 965,70 | 956,50 | 958,80 | -0,02% | - |
| 17.02.2026 | 951,50 | 964,40 | 949,90 | 959,00 | 0,35% | 1,00 |
| 16.02.2026 | 955,60 | 965,60 | 948,60 | 955,70 | -0,15% | 5,00 |
| 13.02.2026 | 938,80 | 961,10 | 935,20 | 957,10 | 1,03% | - |
| 12.02.2026 | 1.017,50 | 1.024,50 | 938,60 | 947,30 | -6,37% | 4,00 |
| 11.02.2026 | 1.000,15 | 1.016,50 | 997,15 | 1.011,75 | 1,66% | - |
| 10.02.2026 | 999,05 | 1.001,25 | 983,00 | 995,20 | -0,39% | - |
| 09.02.2026 | 1.010,50 | 1.023,50 | 986,40 | 999,05 | -0,72% | 90,00 |
| 06.02.2026 | 1.001,50 | 1.011,50 | 996,60 | 1.006,25 | -0,74% | 13,00 |
| 05.02.2026 | 1.012,75 | 1.016,75 | 1.002,30 | 1.013,75 | -0,02% | 10,00 |
| 04.02.2026 | 979,70 | 1.020,00 | 976,40 | 1.014,00 | 3,81% | - |
| 03.02.2026 | 929,10 | 989,40 | 926,80 | 976,80 | 5,30% | 1,00 |
| 02.02.2026 | 898,90 | 931,90 | 897,50 | 927,60 | 2,03% | 21,00 |
| 30.01.2026 | 897,70 | 911,30 | 894,70 | 909,10 | 0,43% | - |
| 29.01.2026 | 892,40 | 909,70 | 888,40 | 905,20 | 1,32% | 1,00 |
| 28.01.2026 | 882,30 | 901,10 | 879,50 | 893,40 | 1,48% | - |
| 27.01.2026 | 895,90 | 908,20 | 870,70 | 880,40 | -0,82% | - |
| 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% | - |