74,110€
-1,82%
Echtzeit-Aktienkurs MSC Industrial Direct Co
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 75,25 | 75,57 | 73,98 | 74,24 | -1,64% | - |
| 05.11.2025 | 75,48 | 75,48 | 75,48 | 75,48 | -0,29% | 80,00 |
| 04.11.2025 | 73,72 | 75,79 | 73,31 | 75,70 | 2,08% | - |
| 03.11.2025 | 74,16 | 74,16 | 74,16 | 74,16 | 0,65% | 1,00 |
| 31.10.2025 | 73,58 | 73,74 | 73,44 | 73,68 | 0,26% | - |
| 30.10.2025 | 72,50 | 73,89 | 72,24 | 73,49 | 1,56% | - |
| 29.10.2025 | 72,36 | 72,36 | 72,36 | 72,36 | 0,18% | 100,00 |
| 28.10.2025 | 73,56 | 74,20 | 72,11 | 72,23 | -1,91% | - |
| 27.10.2025 | 76,60 | 76,60 | 73,64 | 73,64 | -2,67% | 49,00 |
| 24.10.2025 | 77,04 | 77,04 | 75,66 | 75,66 | 0,27% | 342,00 |
| 23.10.2025 | 75,50 | 75,50 | 74,02 | 75,46 | 0,31% | 251,00 |
| 22.10.2025 | 75,88 | 76,26 | 74,80 | 75,23 | -0,87% | - |
| 21.10.2025 | 74,70 | 76,52 | 74,44 | 75,89 | 2,03% | - |
| 20.10.2025 | 74,38 | 74,38 | 74,38 | 74,38 | 1,89% | 1,00 |
| 17.10.2025 | 73,38 | 73,38 | 73,00 | 73,00 | -0,46% | 17,00 |
| 16.10.2025 | 73,22 | 73,50 | 73,15 | 73,34 | -1,48% | - |
| 15.10.2025 | 75,56 | 75,56 | 74,44 | 74,44 | 0,62% | 62,00 |
| 14.10.2025 | 74,30 | 74,46 | 73,98 | 73,98 | 0,22% | 9,00 |
| 13.10.2025 | 74,92 | 74,92 | 73,82 | 73,82 | -3,83% | 4,00 |
| 10.10.2025 | 77,24 | 77,24 | 76,76 | 76,76 | 0,34% | 31,00 |
| 09.10.2025 | 77,46 | 77,46 | 76,50 | 76,50 | -0,03% | 6,00 |
| 08.10.2025 | 76,52 | 76,52 | 76,52 | 76,52 | -0,78% | 130,00 |
| 07.10.2025 | 77,12 | 77,12 | 77,12 | 77,12 | -1,18% | 13,00 |
| 06.10.2025 | 78,00 | 79,20 | 78,00 | 78,04 | 0,00% | 12,00 |
| 03.10.2025 | 78,04 | 78,04 | 78,04 | 78,04 | -0,29% | 1,00 |
| 02.10.2025 | 77,77 | 78,39 | 77,49 | 78,27 | -0,27% | - |
| 01.10.2025 | 78,48 | 78,48 | 78,48 | 78,48 | 0,42% | 2,00 |
| 30.09.2025 | 77,39 | 78,35 | 77,05 | 78,15 | 1,13% | - |
| 29.09.2025 | 77,28 | 77,28 | 77,28 | 77,28 | -0,09% | 56,00 |
| 26.09.2025 | 76,42 | 77,60 | 76,42 | 77,35 | 1,10% | - |
| 25.09.2025 | 75,76 | 77,46 | 75,58 | 76,51 | 0,07% | - |
| 24.09.2025 | 76,76 | 76,76 | 76,46 | 76,46 | 0,00% | 117,00 |
| 23.09.2025 | 77,58 | 77,62 | 76,46 | 76,46 | -0,78% | 7,00 |
| 22.09.2025 | 76,90 | 77,52 | 76,90 | 77,06 | -3,14% | 7,00 |
| 19.09.2025 | 79,56 | 79,56 | 79,56 | 79,56 | 0,87% | 10,00 |
| 18.09.2025 | 77,55 | 79,06 | 77,33 | 78,87 | 0,83% | - |
| 17.09.2025 | 78,00 | 78,52 | 76,86 | 78,22 | 1,16% | 6,00 |
| 16.09.2025 | 78,64 | 78,64 | 77,32 | 77,32 | -1,55% | 2,00 |
| 15.09.2025 | 78,54 | 78,54 | 78,54 | 78,54 | -0,98% | 2,00 |
| 12.09.2025 | 79,32 | 79,32 | 79,32 | 79,32 | 1,28% | 1,00 |
| 11.09.2025 | 78,35 | 79,03 | 77,78 | 78,32 | 0,03% | 5,00 |
| 10.09.2025 | 78,41 | 78,52 | 78,28 | 78,30 | -1,05% | - |
| 09.09.2025 | 79,52 | 79,52 | 78,91 | 79,13 | -1,26% | 1,00 |
| 08.09.2025 | 78,78 | 80,30 | 78,11 | 80,14 | 1,78% | - |
| 05.09.2025 | 79,46 | 79,51 | 77,79 | 78,74 | -0,92% | - |
| 04.09.2025 | 77,42 | 79,47 | 77,35 | 79,47 | 2,61% | - |
| 03.09.2025 | 76,39 | 77,45 | 75,92 | 77,45 | 1,15% | - |
| 02.09.2025 | 77,08 | 77,30 | 76,20 | 76,57 | -1,28% | - |
| 01.09.2025 | 77,56 | 77,56 | 77,56 | 77,56 | 0,73% | 5,00 |
| 29.08.2025 | 77,16 | 77,16 | 77,00 | 77,00 | -3,24% | 14,00 |
| 28.08.2025 | 79,58 | 79,58 | 79,58 | 79,58 | 1,32% | 12,00 |
| 27.08.2025 | 78,54 | 78,54 | 78,54 | 78,54 | 1,66% | 17,00 |
| 26.08.2025 | 77,26 | 77,26 | 77,26 | 77,26 | -1,50% | 1,00 |
| 25.08.2025 | 77,96 | 78,44 | 77,96 | 78,44 | 1,20% | 10,00 |
| 22.08.2025 | 75,01 | 77,61 | 74,79 | 77,51 | 3,53% | - |
| 21.08.2025 | 75,24 | 75,51 | 74,70 | 74,87 | -0,43% | - |
| 20.08.2025 | 76,35 | 76,48 | 75,03 | 75,19 | -1,69% | - |
| 19.08.2025 | 74,57 | 77,00 | 74,02 | 76,48 | 2,53% | - |
| 18.08.2025 | 74,28 | 74,94 | 73,99 | 74,59 | 0,55% | - |
| 15.08.2025 | 76,08 | 76,08 | 74,18 | 74,18 | -1,62% | 6,00 |
| 14.08.2025 | 76,58 | 76,58 | 75,40 | 75,40 | 0,53% | 200,00 |
| 13.08.2025 | 75,00 | 75,00 | 75,00 | 75,00 | 1,34% | 50,00 |
| 12.08.2025 | 73,13 | 74,15 | 72,97 | 74,01 | 1,77% | - |
| 11.08.2025 | 72,72 | 72,72 | 72,72 | 72,72 | -1,57% | 180,00 |
| 08.08.2025 | 73,89 | 74,58 | 73,67 | 73,88 | 0,15% | - |
| 07.08.2025 | 73,38 | 74,28 | 73,34 | 73,77 | 0,48% | - |
| 06.08.2025 | 74,68 | 74,79 | 73,08 | 73,42 | -1,32% | - |
| 05.08.2025 | 74,09 | 74,79 | 73,64 | 74,40 | 1,28% | - |
| 04.08.2025 | 74,40 | 74,40 | 73,46 | 73,46 | 0,71% | 11,00 |
| 01.08.2025 | 75,76 | 75,76 | 72,94 | 72,94 | -3,80% | 5,00 |
| 31.07.2025 | 76,32 | 76,73 | 75,52 | 75,82 | -0,50% | - |
| 30.07.2025 | 75,63 | 77,03 | 75,42 | 76,20 | 0,73% | - |
| 29.07.2025 | 75,98 | 77,01 | 75,15 | 75,65 | -0,05% | - |
| 28.07.2025 | 74,73 | 76,08 | 74,57 | 75,69 | 2,67% | - |
| 25.07.2025 | 73,72 | 73,72 | 73,72 | 73,72 | -0,43% | 1,00 |
| 24.07.2025 | 74,19 | 74,47 | 73,72 | 74,04 | -1,65% | - |
| 23.07.2025 | 75,02 | 75,28 | 75,02 | 75,28 | 1,54% | 11,00 |
| 22.07.2025 | 73,56 | 74,54 | 73,26 | 74,14 | 0,62% | - |
| 21.07.2025 | 73,68 | 73,68 | 73,68 | 73,68 | -1,97% | 10,00 |
| 18.07.2025 | 75,19 | 75,25 | 74,28 | 75,16 | 0,05% | - |
| 17.07.2025 | 74,45 | 75,37 | 74,17 | 75,12 | 1,06% | - |
| 16.07.2025 | 76,00 | 76,70 | 73,38 | 74,33 | -3,24% | - |
| 15.07.2025 | 77,78 | 77,78 | 76,68 | 76,82 | -0,62% | 174,00 |
| 14.07.2025 | 77,01 | 77,67 | 76,23 | 77,30 | -0,03% | - |
| 11.07.2025 | 78,12 | 78,26 | 76,61 | 77,32 | -2,18% | - |
| 10.07.2025 | 76,58 | 79,04 | 76,58 | 79,04 | 2,13% | 17,00 |
| 09.07.2025 | 76,69 | 77,44 | 76,11 | 77,39 | -0,68% | - |
| 08.07.2025 | 75,48 | 77,92 | 75,48 | 77,92 | 3,10% | 31,00 |
| 07.07.2025 | 76,48 | 76,50 | 75,58 | 75,58 | -0,24% | 7,00 |
| 04.07.2025 | 76,01 | 76,02 | 75,67 | 75,76 | 0,42% | - |
| 03.07.2025 | 75,44 | 75,44 | 75,44 | 75,44 | 0,11% | 3,00 |
| 02.07.2025 | 75,36 | 75,36 | 75,36 | 75,36 | 3,20% | 73,00 |
| 01.07.2025 | 72,96 | 73,02 | 72,92 | 73,02 | 1,05% | 30,00 |
| 30.06.2025 | 73,37 | 73,61 | 72,02 | 72,26 | -0,76% | - |
| 27.06.2025 | 72,67 | 73,22 | 72,12 | 72,81 | 0,54% | - |
| 26.06.2025 | 70,18 | 72,48 | 69,91 | 72,42 | 3,10% | - |
| 25.06.2025 | 70,82 | 70,94 | 70,11 | 70,24 | -0,37% | - |
| 24.06.2025 | 71,60 | 71,60 | 70,50 | 70,50 | 0,60% | 11,00 |
| 23.06.2025 | 71,02 | 71,02 | 70,08 | 70,08 | -0,23% | 2,00 |
| 20.06.2025 | 71,44 | 71,44 | 70,24 | 70,24 | -0,76% | 140,00 |