78,700€
-1,43%
Echtzeit-Aktienkurs MSC Industrial Direct Co. Inc.
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 78,27 | 79,27 | 77,67 | 78,76 | -1,35% | - |
| 29.01.2025 | 79,84 | 79,84 | 79,84 | 79,84 | 0,05% | 50,00 |
| 28.01.2025 | 80,28 | 80,30 | 79,80 | 79,80 | 0,73% | 332,00 |
| 27.01.2025 | 78,61 | 79,39 | 78,06 | 79,22 | 0,18% | - |
| 24.01.2025 | 78,82 | 79,12 | 78,41 | 79,08 | -1,47% | - |
| 23.01.2025 | 80,26 | 80,26 | 80,26 | 80,26 | 0,79% | 1,00 |
| 22.01.2025 | 79,52 | 80,36 | 78,85 | 79,63 | 0,18% | - |
| 21.01.2025 | 79,04 | 80,47 | 78,94 | 79,49 | 0,88% | - |
| 20.01.2025 | 79,36 | 79,43 | 78,70 | 78,80 | -0,33% | - |
| 17.01.2025 | 79,78 | 79,78 | 79,06 | 79,06 | 0,08% | 78,00 |
| 16.01.2025 | 77,89 | 79,84 | 77,57 | 79,00 | 0,71% | - |
| 15.01.2025 | 79,44 | 79,82 | 78,44 | 78,44 | -0,88% | 143,00 |
| 14.01.2025 | 80,28 | 80,28 | 79,14 | 79,14 | -1,97% | 21,00 |
| 13.01.2025 | 78,09 | 80,80 | 77,84 | 80,73 | 0,91% | - |
| 10.01.2025 | 80,00 | 80,00 | 80,00 | 80,00 | -0,32% | 134,00 |
| 09.01.2025 | 79,56 | 80,26 | 79,56 | 80,26 | -1,93% | 48,00 |
| 08.01.2025 | 76,86 | 81,84 | 76,54 | 81,84 | 7,68% | 537,00 |
| 07.01.2025 | 75,40 | 76,46 | 75,40 | 76,00 | -0,21% | 411,00 |
| 06.01.2025 | 76,48 | 76,48 | 76,16 | 76,16 | 4,76% | 36,00 |
| 03.01.2025 | 72,70 | 72,70 | 72,70 | 72,70 | -0,03% | 2,00 |
| 02.01.2025 | 72,70 | 72,72 | 72,70 | 72,72 | 0,97% | 6,00 |
| 30.12.2024 | 72,02 | 72,02 | 72,02 | 72,02 | -2,15% | 31,00 |
| 27.12.2024 | 73,60 | 73,60 | 73,60 | 73,60 | 0,44% | 7,00 |
| 23.12.2024 | 74,42 | 74,42 | 73,28 | 73,28 | -0,62% | 3,00 |
| 20.12.2024 | 73,16 | 74,38 | 73,16 | 73,74 | -3,15% | 48,00 |
| 19.12.2024 | 76,14 | 76,14 | 76,14 | 76,14 | 0,74% | 8,00 |
| 18.12.2024 | 77,53 | 78,18 | 75,28 | 75,58 | -2,85% | - |
| 17.12.2024 | 77,80 | 77,80 | 77,80 | 77,80 | -0,26% | 1,00 |
| 16.12.2024 | 79,80 | 79,92 | 78,00 | 78,00 | -1,91% | 61,00 |
| 13.12.2024 | 80,02 | 80,02 | 79,52 | 79,52 | 0,48% | 50,00 |
| 12.12.2024 | 79,14 | 79,14 | 79,14 | 79,14 | -2,56% | 8,00 |
| 11.12.2024 | 81,22 | 81,22 | 81,22 | 81,22 | 1,53% | 20,00 |
| 10.12.2024 | 79,06 | 80,00 | 79,06 | 80,00 | 1,06% | 10,00 |
| 09.12.2024 | 79,26 | 79,26 | 79,16 | 79,16 | 0,55% | 17,00 |
| 06.12.2024 | 78,78 | 79,44 | 78,12 | 78,73 | -0,72% | - |
| 05.12.2024 | 79,30 | 79,30 | 79,30 | 79,30 | -0,38% | 50,00 |
| 04.12.2024 | 80,50 | 80,50 | 79,60 | 79,60 | -1,23% | 74,00 |
| 03.12.2024 | 80,98 | 81,10 | 80,15 | 80,59 | -1,46% | - |
| 02.12.2024 | 82,06 | 82,22 | 81,78 | 81,78 | 0,49% | 16,00 |
| 29.11.2024 | 81,38 | 81,38 | 81,38 | 81,38 | 0,47% | 183,00 |
| 28.11.2024 | 81,00 | 81,00 | 81,00 | 81,00 | -1,41% | 3,00 |
| 27.11.2024 | 82,16 | 82,16 | 82,16 | 82,16 | 0,51% | 243,00 |
| 26.11.2024 | 83,10 | 83,14 | 80,95 | 81,74 | -1,30% | - |
| 25.11.2024 | 82,82 | 82,82 | 82,82 | 82,82 | 0,91% | 1,00 |
| 22.11.2024 | 80,39 | 82,29 | 80,19 | 82,07 | 1,87% | - |
| 21.11.2024 | 76,66 | 80,56 | 76,46 | 80,56 | 4,90% | 313,00 |
| 20.11.2024 | 76,80 | 76,80 | 76,80 | 76,80 | 0,93% | 2,00 |
| 19.11.2024 | 77,83 | 78,11 | 76,09 | 76,09 | -2,26% | - |
| 18.11.2024 | 78,86 | 79,00 | 77,73 | 77,85 | -2,69% | - |
| 15.11.2024 | 81,00 | 81,00 | 80,00 | 80,00 | -1,44% | 13,00 |
| 14.11.2024 | 82,81 | 83,41 | 81,16 | 81,17 | -2,11% | - |
| 13.11.2024 | 83,36 | 84,21 | 82,81 | 82,92 | -0,81% | - |
| 12.11.2024 | 84,16 | 85,44 | 83,60 | 83,60 | 0,48% | 62,00 |
| 11.11.2024 | 83,20 | 83,20 | 83,18 | 83,20 | 1,46% | 315,00 |
| 08.11.2024 | 82,00 | 82,00 | 82,00 | 82,00 | -0,10% | 10,00 |
| 07.11.2024 | 83,24 | 83,24 | 82,08 | 82,08 | 0,24% | 5,00 |
| 06.11.2024 | 77,88 | 81,88 | 77,88 | 81,88 | 9,76% | 48,00 |
| 05.11.2024 | 74,60 | 74,60 | 74,60 | 74,60 | 0,00% | 4,00 |
| 04.11.2024 | 73,46 | 74,62 | 73,46 | 74,60 | 1,97% | 610,00 |
| 01.11.2024 | 73,30 | 73,30 | 73,16 | 73,16 | -0,68% | 8,00 |
| 31.10.2024 | 75,60 | 75,60 | 73,66 | 73,66 | -2,85% | 27,00 |
| 30.10.2024 | 75,82 | 75,82 | 75,82 | 75,82 | -0,49% | 61,00 |
| 29.10.2024 | 74,98 | 76,82 | 74,36 | 76,19 | 2,99% | - |
| 28.10.2024 | 73,98 | 73,98 | 73,98 | 73,98 | 0,71% | 15,00 |
| 25.10.2024 | 71,32 | 73,46 | 71,32 | 73,46 | 2,26% | 125,00 |
| 24.10.2024 | 74,26 | 74,26 | 71,50 | 71,84 | -4,16% | 103,00 |
| 23.10.2024 | 75,04 | 75,04 | 74,96 | 74,96 | -2,09% | 5,00 |
| 22.10.2024 | 76,56 | 76,56 | 76,56 | 76,56 | 0,42% | 4,00 |
| 21.10.2024 | 77,52 | 77,72 | 76,08 | 76,24 | -2,61% | - |
| 18.10.2024 | 78,28 | 78,28 | 78,28 | 78,28 | 2,68% | 25,00 |
| 17.10.2024 | 76,24 | 76,24 | 76,24 | 76,24 | 1,55% | 2,00 |
| 16.10.2024 | 75,08 | 75,08 | 75,08 | 75,08 | -2,34% | 1,00 |
| 15.10.2024 | 75,72 | 76,88 | 75,72 | 76,88 | 1,26% | 5,00 |
| 14.10.2024 | 75,78 | 75,92 | 75,78 | 75,92 | -0,41% | 12,00 |
| 11.10.2024 | 74,33 | 77,01 | 74,12 | 76,23 | 2,61% | - |
| 10.10.2024 | 74,29 | 74,84 | 73,70 | 74,29 | 0,91% | - |
| 09.10.2024 | 73,62 | 73,62 | 73,62 | 73,62 | 0,16% | 3,00 |
| 08.10.2024 | 75,42 | 75,42 | 73,50 | 73,50 | -3,01% | 20,00 |
| 07.10.2024 | 76,38 | 76,38 | 75,78 | 75,78 | -0,33% | 14,00 |
| 04.10.2024 | 75,78 | 77,34 | 75,69 | 76,03 | 0,30% | - |
| 03.10.2024 | 75,80 | 75,80 | 75,80 | 75,80 | -0,21% | 30,00 |
| 02.10.2024 | 77,16 | 77,16 | 75,96 | 75,96 | -2,37% | 2,00 |
| 01.10.2024 | 77,80 | 77,80 | 77,80 | 77,80 | 0,69% | 2,00 |
| 30.09.2024 | 77,97 | 78,00 | 76,38 | 77,27 | -1,13% | - |
| 27.09.2024 | 77,35 | 79,41 | 77,17 | 78,15 | 1,49% | - |
| 26.09.2024 | 77,22 | 77,22 | 77,00 | 77,00 | 2,27% | 26,00 |
| 25.09.2024 | 76,62 | 76,88 | 75,19 | 75,29 | -2,33% | - |
| 24.09.2024 | 76,74 | 77,37 | 76,56 | 77,09 | 0,77% | - |
| 23.09.2024 | 75,90 | 76,50 | 75,90 | 76,50 | -0,23% | 29,00 |
| 20.09.2024 | 76,56 | 76,68 | 76,56 | 76,68 | -0,96% | 60,00 |
| 19.09.2024 | 74,10 | 77,42 | 73,96 | 77,42 | 4,65% | - |
| 18.09.2024 | 73,98 | 73,98 | 73,98 | 73,98 | -0,16% | 20,00 |
| 17.09.2024 | 72,42 | 74,10 | 72,42 | 74,10 | 2,92% | 251,00 |
| 16.09.2024 | 71,10 | 72,00 | 71,10 | 72,00 | 0,61% | 45,00 |
| 13.09.2024 | 71,62 | 71,62 | 71,56 | 71,56 | 0,85% | 15,00 |
| 12.09.2024 | 70,90 | 71,28 | 70,32 | 70,96 | 1,57% | - |
| 11.09.2024 | 70,98 | 71,14 | 69,86 | 69,86 | -2,59% | 25,00 |
| 10.09.2024 | 71,72 | 71,72 | 71,72 | 71,72 | 0,00% | 200,00 |
| 09.09.2024 | 71,54 | 71,80 | 71,54 | 71,72 | 1,74% | 26,00 |
| 06.09.2024 | 69,75 | 71,00 | 69,21 | 70,49 | 1,42% | - |