1.003,950€
-0,30%
Echtzeit-Aktienkurs W.W. Grainger Inc.
Bid:
Ask:
Aktienkurse zur W.W. Grainger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 1.003,15 | 1.004,20 | 1.001,15 | 1.003,50 | -0,35% | - |
| 05.02.2026 | 1.001,00 | 1.012,00 | 1.001,00 | 1.007,00 | 2,80% | 10,00 |
| 03.02.2026 | 979,60 | 979,60 | 979,60 | 979,60 | 5,42% | 1,00 |
| 02.02.2026 | 909,60 | 929,20 | 909,60 | 929,20 | 4,43% | 26,00 |
| 30.01.2026 | 889,80 | 889,80 | 889,80 | 889,80 | -0,09% | 1,00 |
| 29.01.2026 | 890,60 | 890,60 | 890,60 | 890,60 | 0,82% | 1,00 |
| 28.01.2026 | 883,40 | 883,40 | 883,40 | 883,40 | 1,31% | 7,00 |
| 27.01.2026 | 888,00 | 888,00 | 872,00 | 872,00 | -2,98% | 12,00 |
| 26.01.2026 | 886,60 | 898,80 | 886,60 | 898,80 | 0,85% | 6,00 |
| 23.01.2026 | 915,40 | 915,40 | 891,20 | 891,20 | 1,50% | 53,00 |
| 21.01.2026 | 878,00 | 878,00 | 878,00 | 878,00 | -2,25% | 1,00 |
| 20.01.2026 | 887,60 | 898,20 | 887,60 | 898,20 | -1,62% | 4,00 |
| 19.01.2026 | 899,40 | 913,00 | 899,40 | 913,00 | 0,07% | 2,00 |
| 15.01.2026 | 911,20 | 921,00 | 898,60 | 912,40 | 2,75% | 10,00 |
| 13.01.2026 | 889,20 | 899,20 | 888,00 | 888,00 | 1,32% | 38,00 |
| 12.01.2026 | 878,80 | 887,00 | 872,80 | 876,40 | 1,04% | 9,00 |
| 08.01.2026 | 851,60 | 867,40 | 851,60 | 867,40 | -0,05% | 4,00 |
| 07.01.2026 | 889,00 | 889,00 | 867,40 | 867,80 | 0,84% | 6,00 |
| 06.01.2026 | 860,60 | 860,60 | 860,60 | 860,60 | 0,84% | 1,00 |
| 05.01.2026 | 853,40 | 853,40 | 853,40 | 853,40 | 0,33% | 3,00 |
| 02.01.2026 | 865,00 | 867,60 | 850,60 | 850,60 | -1,69% | 29,00 |
| 29.12.2025 | 865,20 | 868,40 | 865,20 | 865,20 | -0,57% | 23,00 |
| 23.12.2025 | 871,60 | 885,40 | 870,20 | 870,20 | -1,25% | 6,00 |
| 22.12.2025 | 881,20 | 881,20 | 881,20 | 881,20 | 1,73% | 1,00 |
| 19.12.2025 | 866,20 | 866,20 | 866,20 | 866,20 | -0,89% | 11,00 |
| 17.12.2025 | 867,20 | 874,00 | 863,60 | 874,00 | 0,99% | 4,00 |
| 16.12.2025 | 870,00 | 870,00 | 865,40 | 865,40 | -1,86% | 4,00 |
| 15.12.2025 | 881,00 | 886,80 | 881,00 | 881,80 | 0,20% | 7,00 |
| 12.12.2025 | 876,60 | 880,00 | 872,60 | 880,00 | 4,66% | 25,00 |
| 10.12.2025 | 840,80 | 840,80 | 840,80 | 840,80 | 2,81% | 10,00 |
| 09.12.2025 | 817,80 | 817,80 | 817,80 | 817,80 | -1,47% | 1,00 |
| 08.12.2025 | 844,00 | 844,00 | 830,00 | 830,00 | -0,36% | 3,00 |
| 04.12.2025 | 833,00 | 833,00 | 833,00 | 833,00 | -0,48% | 5,00 |
| 03.12.2025 | 829,20 | 837,00 | 829,20 | 837,00 | 3,79% | 34,00 |
| 02.12.2025 | 805,80 | 806,40 | 805,80 | 806,40 | -1,10% | 2,00 |
| 01.12.2025 | 809,40 | 815,40 | 809,40 | 815,40 | -0,10% | 5,00 |
| 28.11.2025 | 816,20 | 816,20 | 816,20 | 816,20 | -0,49% | 1,00 |
| 26.11.2025 | 820,20 | 820,20 | 820,20 | 820,20 | 1,11% | 1,00 |
| 25.11.2025 | 800,20 | 811,20 | 792,40 | 811,20 | 0,05% | 55,00 |
| 24.11.2025 | 823,60 | 835,60 | 810,00 | 810,80 | 1,38% | 14,00 |
| 21.11.2025 | 799,80 | 799,80 | 799,80 | 799,80 | -0,67% | 1,00 |
| 20.11.2025 | 812,60 | 812,60 | 805,00 | 805,20 | 2,11% | 34,00 |
| 19.11.2025 | 788,60 | 788,60 | 788,60 | 788,60 | -0,88% | 1,00 |
| 18.11.2025 | 795,40 | 795,60 | 795,40 | 795,60 | 0,23% | 41,00 |
| 17.11.2025 | 806,00 | 806,00 | 793,60 | 793,80 | -0,10% | 8,00 |
| 14.11.2025 | 805,80 | 805,80 | 794,60 | 794,60 | -2,62% | 10,00 |
| 12.11.2025 | 816,00 | 816,00 | 816,00 | 816,00 | -0,80% | 3,00 |
| 07.11.2025 | 832,80 | 832,80 | 821,60 | 822,60 | -0,65% | 8,00 |
| 06.11.2025 | 829,60 | 830,40 | 828,00 | 828,00 | -1,73% | 7,00 |
| 05.11.2025 | 827,40 | 842,60 | 827,40 | 842,60 | 2,13% | 2,00 |
| 04.11.2025 | 825,00 | 825,00 | 825,00 | 825,00 | -1,32% | 1,00 |
| 03.11.2025 | 855,00 | 857,20 | 836,00 | 836,00 | -1,09% | 6,00 |
| 31.10.2025 | 825,40 | 845,20 | 820,00 | 845,20 | 0,05% | 21,00 |
| 30.10.2025 | 838,80 | 844,80 | 838,80 | 844,80 | 2,77% | 2,00 |
| 29.10.2025 | 819,60 | 822,00 | 819,60 | 822,00 | -1,67% | 16,00 |
| 28.10.2025 | 837,00 | 837,00 | 820,00 | 836,00 | 0,24% | 84,00 |
| 27.10.2025 | 834,00 | 834,00 | 834,00 | 834,00 | 0,48% | 2,00 |
| 24.10.2025 | 825,60 | 830,00 | 825,60 | 830,00 | -1,75% | 7,00 |
| 23.10.2025 | 839,20 | 844,80 | 839,20 | 844,80 | 1,05% | 2,00 |
| 22.10.2025 | 838,00 | 842,40 | 836,00 | 836,00 | -0,24% | 9,00 |
| 21.10.2025 | 835,20 | 838,00 | 835,20 | 838,00 | 1,67% | 53,00 |
| 20.10.2025 | 827,40 | 827,40 | 824,20 | 824,20 | 1,05% | 2,00 |
| 17.10.2025 | 801,20 | 815,60 | 801,20 | 815,60 | -0,49% | 7,00 |
| 15.10.2025 | 834,60 | 834,60 | 819,00 | 819,60 | -0,51% | 5,00 |
| 14.10.2025 | 801,20 | 823,80 | 801,20 | 823,80 | 1,15% | 31,00 |
| 13.10.2025 | 823,20 | 823,20 | 814,40 | 814,40 | -0,49% | 28,00 |
| 10.10.2025 | 835,60 | 835,60 | 818,40 | 818,40 | -0,80% | 5,00 |
| 09.10.2025 | 826,40 | 826,40 | 825,00 | 825,00 | 0,00% | 5,00 |
| 08.10.2025 | 813,20 | 825,00 | 813,20 | 825,00 | 0,41% | 44,00 |
| 07.10.2025 | 812,00 | 836,00 | 812,00 | 821,60 | -0,22% | 7,00 |
| 06.10.2025 | 811,60 | 828,40 | 811,60 | 823,40 | 0,41% | 25,00 |
| 03.10.2025 | 810,20 | 820,00 | 810,20 | 820,00 | 1,01% | 34,00 |
| 02.10.2025 | 801,20 | 811,80 | 801,20 | 811,80 | -0,93% | 19,00 |
| 01.10.2025 | 805,00 | 819,40 | 797,20 | 819,40 | 1,34% | 13,00 |
| 30.09.2025 | 805,20 | 808,60 | 805,20 | 808,60 | -1,29% | 15,00 |
| 26.09.2025 | 813,60 | 819,20 | 813,60 | 819,20 | 0,27% | 4,00 |
| 25.09.2025 | 806,00 | 819,80 | 805,20 | 817,00 | -0,56% | 28,00 |
| 24.09.2025 | 821,60 | 821,60 | 821,60 | 821,60 | -2,28% | 2,00 |
| 23.09.2025 | 824,60 | 842,60 | 824,60 | 840,80 | 0,36% | 6,00 |
| 22.09.2025 | 834,20 | 841,20 | 834,20 | 837,80 | -1,60% | 7,00 |
| 18.09.2025 | 843,00 | 851,40 | 843,00 | 851,40 | 1,12% | 4,00 |
| 17.09.2025 | 842,00 | 842,00 | 842,00 | 842,00 | 0,86% | 1,00 |
| 16.09.2025 | 852,20 | 852,20 | 824,20 | 834,80 | -1,46% | 17,00 |
| 15.09.2025 | 864,00 | 864,40 | 847,20 | 847,20 | -1,44% | 4,00 |
| 11.09.2025 | 846,80 | 859,60 | 839,60 | 859,60 | 1,68% | 3,00 |
| 09.09.2025 | 845,40 | 845,40 | 845,40 | 845,40 | 1,76% | 74,00 |
| 08.09.2025 | 842,00 | 855,20 | 830,00 | 830,80 | -6,78% | 7,00 |
| 05.09.2025 | 887,60 | 891,20 | 887,60 | 891,20 | 2,65% | 7,00 |
| 04.09.2025 | 873,40 | 873,80 | 868,20 | 868,20 | 1,14% | 3,00 |
| 02.09.2025 | 858,40 | 858,40 | 858,40 | 858,40 | -1,42% | 1,00 |
| 01.09.2025 | 870,80 | 870,80 | 857,20 | 870,80 | 0,14% | 5,00 |
| 29.08.2025 | 869,60 | 869,60 | 869,60 | 869,60 | 0,79% | 4,00 |
| 27.08.2025 | 862,80 | 862,80 | 862,80 | 862,80 | -1,44% | 1,00 |
| 26.08.2025 | 863,40 | 875,40 | 858,60 | 875,40 | 1,79% | 5,00 |
| 25.08.2025 | 876,40 | 876,40 | 860,00 | 860,00 | -0,28% | 4,00 |
| 22.08.2025 | 862,40 | 862,40 | 862,40 | 862,40 | 0,77% | 6,00 |
| 21.08.2025 | 850,60 | 855,80 | 847,60 | 855,80 | -0,14% | 27,00 |
| 20.08.2025 | 846,40 | 859,20 | 846,40 | 857,00 | 2,88% | 18,00 |
| 19.08.2025 | 833,00 | 833,00 | 833,00 | 833,00 | -0,26% | 3,00 |
| 18.08.2025 | 835,20 | 835,20 | 835,20 | 835,20 | 0,63% | 1,00 |