1.088,026$
0,75%
Echtzeit-Aktienkurs W.W. Grainger Inc.
Bid:
Ask:
Aktienkurse zur W.W. Grainger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 1.076,43 | 1.091,44 | 1.076,35 | 1.088,33 | 0,78% | - |
| 30.01.2026 | 1.080,00 | 1.082,78 | 1.066,15 | 1.079,94 | -0,21% | 346.055,00 |
| 29.01.2026 | 1.075,00 | 1.086,78 | 1.064,47 | 1.082,21 | 1,14% | 448.736,00 |
| 28.01.2026 | 1.053,56 | 1.073,15 | 1.053,56 | 1.070,01 | 1,18% | 315.193,00 |
| 27.01.2026 | 1.060,99 | 1.065,86 | 1.045,33 | 1.057,56 | 0,72% | 159.045,00 |
| 26.01.2026 | 1.059,93 | 1.064,96 | 1.048,08 | 1.049,97 | -0,75% | 206.415,00 |
| 23.01.2026 | 1.065,81 | 1.071,91 | 1.049,34 | 1.057,86 | -0,82% | 231.935,00 |
| 22.01.2026 | 1.061,68 | 1.068,50 | 1.057,05 | 1.066,63 | 0,76% | 172.412,00 |
| 21.01.2026 | 1.035,08 | 1.068,17 | 1.035,08 | 1.058,58 | 2,35% | 168.374,00 |
| 20.01.2026 | 1.058,46 | 1.058,46 | 1.033,85 | 1.034,25 | -2,18% | 270.799,00 |
| 19.01.2026 | 1.056,68 | 1.060,16 | 1.054,01 | 1.057,25 | -1,07% | - |
| 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% | 183.602,00 |
| 14.01.2026 | 1.041,11 | 1.053,25 | 1.033,72 | 1.053,25 | 1,09% | 190.212,00 |
| 13.01.2026 | 1.031,89 | 1.042,05 | 1.023,51 | 1.041,90 | 0,93% | 176.211,00 |
| 12.01.2026 | 1.034,00 | 1.035,25 | 1.024,12 | 1.032,31 | 0,24% | 173.450,00 |
| 09.01.2026 | 1.037,38 | 1.044,29 | 1.026,36 | 1.029,82 | -0,34% | 194.793,00 |
| 08.01.2026 | 1.006,02 | 1.038,57 | 1.000,52 | 1.033,33 | 2,85% | 250.409,00 |
| 07.01.2026 | 1.022,27 | 1.026,32 | 1.002,20 | 1.004,68 | -2,36% | 261.816,00 |
| 06.01.2026 | 1.008,01 | 1.036,22 | 1.008,01 | 1.028,98 | 1,37% | 229.361,00 |
| 05.01.2026 | 1.001,30 | 1.031,74 | 996,28 | 1.015,06 | 1,12% | 294.917,00 |
| 02.01.2026 | 1.007,28 | 1.013,91 | 997,25 | 1.003,81 | -0,52% | 222.960,00 |
| 31.12.2025 | 1.021,00 | 1.021,64 | 1.008,82 | 1.009,05 | -1,18% | 178.675,00 |
| 30.12.2025 | 1.022,36 | 1.026,92 | 1.013,58 | 1.021,09 | -0,51% | 254.335,00 |
| 29.12.2025 | 1.025,53 | 1.029,48 | 1.017,91 | 1.026,31 | 0,20% | 223.736,00 |
| 26.12.2025 | 1.032,03 | 1.039,75 | 1.016,74 | 1.024,28 | -0,63% | 128.406,00 |
| 24.12.2025 | 1.021,79 | 1.032,79 | 1.019,18 | 1.030,73 | 0,67% | 83.661,00 |
| 23.12.2025 | 1.034,80 | 1.035,21 | 1.021,33 | 1.023,90 | -1,06% | 265.432,00 |
| 22.12.2025 | 1.026,08 | 1.035,31 | 1.021,46 | 1.034,87 | 0,96% | 228.666,00 |
| 19.12.2025 | 1.022,11 | 1.030,00 | 1.010,11 | 1.025,02 | 0,54% | 891.768,00 |
| 18.12.2025 | 1.015,89 | 1.029,93 | 1.012,86 | 1.019,52 | -0,05% | 369.150,00 |
| 17.12.2025 | 1.018,38 | 1.024,27 | 1.008,57 | 1.020,05 | -0,20% | 258.363,00 |
| 16.12.2025 | 1.031,00 | 1.031,00 | 1.017,77 | 1.022,08 | -0,73% | 274.267,00 |
| 15.12.2025 | 1.028,88 | 1.038,61 | 1.023,64 | 1.029,56 | 0,69% | 397.606,00 |
| 12.12.2025 | 1.041,31 | 1.042,00 | 1.019,40 | 1.022,54 | -0,95% | 386.241,00 |
| 11.12.2025 | 1.000,00 | 1.035,86 | 997,82 | 1.032,39 | 3,70% | 478.901,00 |
| 10.12.2025 | 964,96 | 997,10 | 959,14 | 995,57 | 3,85% | 312.578,00 |
| 09.12.2025 | 961,82 | 971,27 | 958,14 | 958,68 | -0,04% | 178.103,00 |
| 08.12.2025 | 970,28 | 977,24 | 957,79 | 959,07 | -1,69% | 284.858,00 |
| 05.12.2025 | 965,53 | 977,14 | 961,81 | 975,54 | 0,68% | 208.263,00 |
| 04.12.2025 | 975,42 | 979,21 | 967,91 | 968,91 | -0,23% | 280.157,00 |
| 03.12.2025 | 959,85 | 975,92 | 959,85 | 971,16 | 1,04% | 228.002,00 |
| 02.12.2025 | 945,81 | 961,98 | 941,51 | 961,15 | 1,72% | 288.060,00 |
| 01.12.2025 | 941,47 | 955,54 | 941,32 | 944,87 | -0,40% | 280.458,00 |
| 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% | 232.294,00 |
| 24.11.2025 | 956,00 | 956,00 | 929,70 | 929,96 | -2,33% | 495.245,00 |
| 21.11.2025 | 930,88 | 957,69 | 916,11 | 952,15 | 2,92% | 413.960,00 |
| 20.11.2025 | 932,46 | 937,00 | 920,38 | 925,15 | 0,28% | 350.569,00 |
| 19.11.2025 | 918,54 | 924,65 | 906,52 | 922,56 | 0,48% | 259.893,00 |
| 18.11.2025 | 921,95 | 928,00 | 912,74 | 918,18 | -0,57% | 271.612,00 |
| 17.11.2025 | 928,73 | 931,79 | 916,75 | 923,47 | -0,30% | 302.680,00 |
| 14.11.2025 | 934,35 | 939,87 | 921,54 | 926,21 | -0,93% | 239.868,00 |
| 13.11.2025 | 947,96 | 953,48 | 933,45 | 934,94 | -1,06% | 232.667,00 |
| 12.11.2025 | 948,34 | 949,85 | 936,32 | 944,97 | -0,07% | 202.129,00 |
| 11.11.2025 | 954,16 | 958,91 | 945,50 | 945,61 | -0,46% | 144.305,00 |
| 10.11.2025 | 953,26 | 959,05 | 938,32 | 949,96 | -0,53% | 229.547,00 |
| 07.11.2025 | 950,98 | 957,56 | 945,54 | 955,04 | 0,25% | 188.167,00 |
| 06.11.2025 | 958,63 | 965,31 | 951,52 | 952,66 | -1,01% | 269.050,00 |
| 05.11.2025 | 959,55 | 969,91 | 955,41 | 962,39 | 0,68% | 259.269,00 |
| 04.11.2025 | 957,45 | 970,05 | 954,30 | 955,87 | -1,08% | 378.401,00 |
| 03.11.2025 | 971,53 | 974,41 | 959,58 | 966,32 | -1,30% | 420.941,00 |
| 31.10.2025 | 969,02 | 993,06 | 921,16 | 979,00 | 2,38% | 886.699,00 |
| 30.10.2025 | 955,93 | 976,90 | 953,22 | 956,24 | -0,28% | 510.183,00 |
| 29.10.2025 | 960,75 | 966,84 | 953,77 | 958,97 | -0,47% | 284.712,00 |
| 28.10.2025 | 974,93 | 981,41 | 962,41 | 963,48 | -1,52% | 314.740,00 |
| 27.10.2025 | 966,92 | 979,58 | 966,27 | 978,31 | 1,02% | 214.033,00 |
| 24.10.2025 | 968,26 | 978,21 | 964,54 | 968,41 | 0,27% | 303.245,00 |
| 23.10.2025 | 966,37 | 983,22 | 957,22 | 965,84 | -0,22% | 311.977,00 |
| 22.10.2025 | 973,90 | 978,48 | 965,94 | 968,00 | -0,36% | 199.363,00 |
| 21.10.2025 | 974,92 | 980,66 | 970,03 | 971,54 | 0,06% | 189.834,00 |
| 20.10.2025 | 960,38 | 971,17 | 958,37 | 970,92 | 1,69% | 151.022,00 |
| 17.10.2025 | 954,11 | 960,11 | 947,57 | 954,79 | 0,02% | - |
| 16.10.2025 | 956,53 | 961,45 | 949,69 | 954,56 | -0,36% | 259.315,00 |
| 15.10.2025 | 959,90 | 961,82 | 949,40 | 957,99 | -0,18% | 216.490,00 |
| 14.10.2025 | 933,15 | 964,02 | 925,41 | 959,74 | 2,59% | 278.578,00 |
| 13.10.2025 | 939,87 | 947,73 | 919,16 | 935,49 | -1,27% | 327.115,00 |
| 10.10.2025 | 976,69 | 980,30 | 945,15 | 947,56 | -2,17% | 253.565,00 |
| 09.10.2025 | 972,38 | 973,27 | 957,80 | 968,53 | 0,14% | 230.786,00 |
| 08.10.2025 | 951,31 | 967,63 | 948,01 | 967,19 | 0,87% | 194.923,00 |
| 07.10.2025 | 960,00 | 964,11 | 953,82 | 958,82 | -0,01% | 217.195,00 |
| 06.10.2025 | 960,57 | 967,75 | 950,85 | 958,90 | 0,24% | 320.252,00 |
| 03.10.2025 | 953,38 | 969,67 | 950,89 | 956,59 | 0,30% | 240.294,00 |
| 02.10.2025 | 940,74 | 954,53 | 940,74 | 953,75 | 1,03% | 268.719,00 |
| 01.10.2025 | 946,83 | 955,33 | 942,55 | 944,00 | -0,94% | 247.379,00 |
| 30.09.2025 | 945,22 | 955,11 | 937,82 | 952,96 | 0,53% | 318.219,00 |
| 29.09.2025 | 960,79 | 961,47 | 944,01 | 947,98 | -1,22% | 272.516,00 |
| 26.09.2025 | 956,27 | 964,01 | 955,60 | 959,73 | 0,84% | 162.064,00 |
| 25.09.2025 | 952,93 | 959,32 | 949,00 | 951,71 | -0,13% | 259.261,00 |
| 24.09.2025 | 967,06 | 974,47 | 952,93 | 952,93 | -2,34% | 289.901,00 |
| 23.09.2025 | 984,46 | 990,00 | 971,72 | 975,78 | -0,35% | 273.801,00 |
| 22.09.2025 | 977,84 | 987,59 | 974,40 | 979,17 | -0,85% | 342.394,00 |
| 19.09.2025 | 1.009,69 | 1.009,69 | 980,37 | 987,61 | -1,75% | 488.410,00 |
| 18.09.2025 | 997,14 | 1.011,64 | 991,76 | 1.005,23 | 0,73% | 269.155,00 |
| 17.09.2025 | 999,06 | 1.009,47 | 988,87 | 997,93 | 0,43% | 278.018,00 |
| 16.09.2025 | 1.011,87 | 1.017,81 | 970,70 | 993,64 | -1,87% | 402.991,00 |
| 15.09.2025 | 1.005,50 | 1.015,38 | 997,88 | 1.012,62 | 0,85% | 326.539,00 |
| 12.09.2025 | 1.013,39 | 1.015,47 | 1.004,00 | 1.004,06 | -1,05% | 276.541,00 |
| 11.09.2025 | 1.000,00 | 1.015,66 | 983,56 | 1.014,69 | 2,08% | 362.349,00 |