1.076,000€
1,03%
Echtzeit-Aktienkurs WW Grainger
Bid:
Ask:
Aktienkurse zur WW Grainger Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 1.070,50 | 1.086,50 | 1.063,00 | 1.078,00 | 1,03% | - |
| 21.05.2026 | 1.072,00 | 1.074,50 | 1.060,00 | 1.067,00 | -0,28% | - |
| 20.05.2026 | 1.071,00 | 1.078,50 | 1.066,00 | 1.070,00 | -0,28% | - |
| 19.05.2026 | 1.083,50 | 1.089,00 | 1.063,00 | 1.073,00 | -1,29% | - |
| 18.05.2026 | 1.082,00 | 1.094,50 | 1.078,00 | 1.087,00 | -0,73% | - |
| 15.05.2026 | 1.098,00 | 1.103,00 | 1.084,50 | 1.095,00 | -0,50% | - |
| 14.05.2026 | 1.074,50 | 1.101,00 | 1.072,00 | 1.100,50 | 2,85% | - |
| 13.05.2026 | 1.055,50 | 1.071,00 | 1.051,00 | 1.070,00 | 1,42% | 88,00 |
| 12.05.2026 | 1.041,50 | 1.058,00 | 1.038,50 | 1.055,00 | 1,25% | - |
| 11.05.2026 | 1.045,00 | 1.048,50 | 1.029,50 | 1.042,00 | -0,48% | - |
| 08.05.2026 | 1.051,50 | 1.061,00 | 1.035,00 | 1.047,00 | -0,57% | - |
| 07.05.2026 | 998,00 | 1.092,00 | 996,00 | 1.053,00 | 5,72% | - |
| 06.05.2026 | 970,00 | 998,25 | 968,00 | 996,00 | 2,60% | - |
| 05.05.2026 | 980,25 | 985,00 | 970,75 | 970,75 | -0,64% | - |
| 04.05.2026 | 981,75 | 994,50 | 973,00 | 977,00 | -1,31% | - |
| 30.04.2026 | 972,50 | 993,00 | 971,25 | 990,00 | 0,94% | - |
| 29.04.2026 | 994,25 | 1.000,75 | 973,50 | 980,75 | -1,08% | - |
| 28.04.2026 | 989,50 | 998,00 | 980,00 | 991,50 | 0,35% | - |
| 27.04.2026 | 976,00 | 992,00 | 974,75 | 988,00 | 0,79% | - |
| 24.04.2026 | 996,00 | 997,00 | 974,00 | 980,25 | -1,61% | - |
| 23.04.2026 | 977,25 | 1.006,00 | 976,25 | 996,25 | 0,71% | - |
| 22.04.2026 | 1.003,25 | 1.007,00 | 987,25 | 989,25 | -0,98% | - |
| 21.04.2026 | 987,00 | 1.001,50 | 985,25 | 999,00 | 1,19% | - |
| 20.04.2026 | 979,00 | 988,00 | 978,00 | 987,25 | 0,08% | - |
| 17.04.2026 | 965,50 | 990,00 | 963,75 | 986,50 | 2,55% | - |
| 16.04.2026 | 970,00 | 981,25 | 961,75 | 962,00 | -0,72% | - |
| 15.04.2026 | 979,25 | 982,75 | 957,25 | 969,00 | -1,20% | - |
| 14.04.2026 | 985,50 | 987,00 | 975,00 | 980,75 | -0,78% | - |
| 13.04.2026 | 993,50 | 999,25 | 970,25 | 988,50 | -0,95% | - |
| 10.04.2026 | 1.001,00 | 1.006,50 | 990,50 | 998,00 | -0,45% | 468,00 |
| 09.04.2026 | 981,25 | 1.010,50 | 975,25 | 1.002,50 | 1,98% | - |
| 08.04.2026 | 982,50 | 985,25 | 965,75 | 983,00 | 2,77% | 280,00 |
| 07.04.2026 | 969,00 | 970,25 | 950,75 | 956,50 | -1,30% | - |
| 02.04.2026 | 942,90 | 980,50 | 942,30 | 969,10 | 1,31% | - |
| 01.04.2026 | 946,00 | 960,50 | 938,60 | 956,60 | 1,33% | - |
| 31.03.2026 | 933,90 | 950,20 | 924,20 | 944,00 | 2,26% | - |
| 30.03.2026 | 921,00 | 936,20 | 921,00 | 923,10 | 0,56% | - |
| 27.03.2026 | 927,00 | 927,80 | 910,70 | 918,00 | -0,60% | - |
| 26.03.2026 | 926,00 | 937,50 | 921,00 | 923,50 | -0,77% | - |
| 25.03.2026 | 932,10 | 936,30 | 916,90 | 930,70 | 0,70% | - |
| 24.03.2026 | 906,70 | 929,40 | 891,00 | 924,20 | 2,86% | 40,00 |
| 23.03.2026 | 890,70 | 927,70 | 882,30 | 898,50 | -0,26% | 8.938,00 |
| 20.03.2026 | 899,60 | 917,80 | 892,20 | 900,80 | 0,12% | - |
| 19.03.2026 | 914,70 | 914,90 | 899,60 | 899,70 | -1,35% | - |
| 18.03.2026 | 932,10 | 933,10 | 911,00 | 912,00 | -1,34% | - |
| 17.03.2026 | 917,40 | 929,20 | 914,90 | 924,40 | 0,27% | - |
| 16.03.2026 | 949,40 | 949,80 | 917,60 | 921,90 | -2,01% | - |
| 13.03.2026 | 939,70 | 952,40 | 927,60 | 940,80 | 0,15% | - |
| 12.03.2026 | 949,90 | 959,20 | 938,60 | 939,40 | -2,06% | - |
| 11.03.2026 | 953,90 | 959,90 | 944,20 | 959,20 | 0,65% | - |
| 10.03.2026 | 960,50 | 968,30 | 948,10 | 953,00 | -0,84% | - |
| 09.03.2026 | 937,70 | 963,20 | 936,60 | 961,10 | 0,26% | - |
| 06.03.2026 | 989,00 | 989,20 | 953,40 | 958,60 | -2,90% | - |
| 05.03.2026 | 985,90 | 1.011,25 | 982,80 | 987,20 | 0,08% | - |
| 04.03.2026 | 985,10 | 1.001,50 | 977,70 | 986,40 | -0,54% | 486,00 |
| 03.03.2026 | 974,70 | 993,70 | 970,40 | 991,80 | 0,66% | - |
| 02.03.2026 | 957,80 | 987,80 | 953,80 | 985,30 | 1,70% | - |
| 27.02.2026 | 929,60 | 969,10 | 911,30 | 968,80 | 3,61% | 375,00 |
| 26.02.2026 | 942,00 | 955,10 | 935,00 | 935,00 | -1,23% | - |
| 25.02.2026 | 955,80 | 969,00 | 940,60 | 946,60 | -1,14% | 240,00 |
| 24.02.2026 | 950,30 | 959,50 | 946,60 | 957,50 | 1,06% | - |
| 23.02.2026 | 950,10 | 962,60 | 942,90 | 947,50 | -0,88% | 825,00 |
| 20.02.2026 | 961,50 | 970,20 | 935,30 | 955,90 | -0,26% | - |
| 19.02.2026 | 962,50 | 971,80 | 950,90 | 958,40 | -0,44% | - |
| 18.02.2026 | 956,90 | 967,70 | 956,30 | 962,60 | 0,70% | - |
| 17.02.2026 | 951,70 | 964,00 | 949,90 | 955,90 | 0,06% | - |
| 16.02.2026 | 955,60 | 959,50 | 954,20 | 955,30 | 0,27% | - |
| 13.02.2026 | 938,80 | 961,30 | 936,00 | 952,70 | 1,14% | - |
| 12.02.2026 | 1.017,50 | 1.023,25 | 938,60 | 942,00 | -7,01% | - |
| 11.02.2026 | 1.000,25 | 1.017,25 | 996,90 | 1.013,00 | 1,45% | - |
| 10.02.2026 | 999,05 | 1.001,65 | 983,00 | 998,50 | -0,06% | - |
| 09.02.2026 | 1.010,75 | 1.023,50 | 986,60 | 999,05 | -1,38% | 1.144,00 |
| 06.02.2026 | 1.001,50 | 1.014,25 | 996,70 | 1.013,00 | 0,77% | - |
| 05.02.2026 | 1.012,75 | 1.016,50 | 1.000,50 | 1.005,25 | -0,96% | - |
| 04.02.2026 | 979,80 | 1.020,50 | 976,60 | 1.015,00 | 10,16% | - |
| 03.02.2026 | 929,10 | 988,50 | 921,40 | 921,40 | -0,90% | - |
| 02.02.2026 | 898,90 | 932,00 | 897,50 | 929,80 | 2,05% | - |
| 30.01.2026 | 897,70 | 911,90 | 895,40 | 911,10 | 0,76% | - |
| 29.01.2026 | 892,40 | 910,00 | 888,40 | 904,20 | 1,10% | - |
| 28.01.2026 | 882,10 | 901,20 | 879,50 | 894,40 | 1,75% | - |
| 27.01.2026 | 895,80 | 907,60 | 874,30 | 879,00 | -0,59% | - |
| 26.01.2026 | 890,40 | 895,60 | 883,90 | 884,20 | -0,65% | - |
| 23.01.2026 | 908,90 | 910,10 | 889,60 | 890,00 | -1,81% | - |
| 22.01.2026 | 906,70 | 910,50 | 902,40 | 906,40 | 0,08% | - |
| 21.01.2026 | 884,20 | 914,20 | 876,50 | 905,70 | 2,58% | - |
| 20.01.2026 | 899,90 | 900,90 | 882,50 | 882,90 | -2,64% | - |
| 19.01.2026 | 908,40 | 912,30 | 905,60 | 906,80 | -1,60% | - |
| 16.01.2026 | 918,10 | 925,80 | 909,30 | 921,50 | 0,53% | - |
| 15.01.2026 | 904,10 | 917,80 | 902,90 | 916,60 | 1,42% | - |
| 14.01.2026 | 891,60 | 903,80 | 889,00 | 903,80 | 1,04% | - |
| 13.01.2026 | 884,40 | 895,50 | 880,00 | 894,50 | 1,15% | - |
| 12.01.2026 | 876,70 | 886,00 | 872,80 | 884,30 | -0,03% | - |
| 09.01.2026 | 887,30 | 895,70 | 883,40 | 884,60 | -0,29% | - |
| 08.01.2026 | 856,20 | 890,90 | 854,70 | 887,20 | 3,09% | - |
| 07.01.2026 | 880,30 | 883,20 | 858,20 | 860,60 | -2,18% | 290,00 |
| 06.01.2026 | 865,30 | 885,80 | 862,10 | 879,80 | 1,69% | - |
| 05.01.2026 | 860,60 | 880,40 | 859,20 | 865,20 | 1,17% | - |
| 02.01.2026 | 865,20 | 865,20 | 849,90 | 855,20 | -1,16% | - |
| 30.12.2025 | 871,10 | 872,60 | 865,20 | 865,20 | -0,73% | - |
| 29.12.2025 | 870,80 | 877,00 | 861,60 | 871,60 | 0,20% | - |