70,530€
1,48%
Echtzeit-Aktienkurs MSC Industrial Direct Co
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 69,75 | 71,00 | 69,21 | 70,49 | 1,42% | - |
| 05.09.2024 | 70,36 | 71,28 | 69,50 | 69,50 | -1,92% | 123,00 |
| 04.09.2024 | 72,55 | 72,83 | 70,71 | 70,86 | -2,70% | - |
| 03.09.2024 | 74,30 | 74,36 | 72,72 | 72,83 | -2,50% | - |
| 02.09.2024 | 74,84 | 74,84 | 74,70 | 74,70 | 0,54% | 14,00 |
| 30.08.2024 | 73,76 | 74,54 | 73,29 | 74,30 | 1,13% | - |
| 29.08.2024 | 73,30 | 74,46 | 72,93 | 73,47 | 0,33% | - |
| 28.08.2024 | 73,74 | 74,27 | 72,70 | 73,23 | -0,56% | - |
| 27.08.2024 | 73,64 | 73,64 | 73,64 | 73,64 | -1,92% | 6,00 |
| 26.08.2024 | 75,08 | 75,08 | 75,08 | 75,08 | 1,93% | 5,00 |
| 23.08.2024 | 73,66 | 73,66 | 73,66 | 73,66 | 0,78% | 1,00 |
| 22.08.2024 | 73,61 | 74,17 | 73,08 | 73,09 | -0,56% | - |
| 21.08.2024 | 73,50 | 73,50 | 73,50 | 73,50 | 0,49% | 4,00 |
| 20.08.2024 | 73,07 | 73,66 | 72,79 | 73,14 | -0,57% | - |
| 19.08.2024 | 73,56 | 73,56 | 73,56 | 73,56 | -0,41% | 10,00 |
| 16.08.2024 | 72,90 | 73,86 | 72,90 | 73,86 | 0,90% | 4,00 |
| 15.08.2024 | 72,68 | 73,20 | 72,68 | 73,20 | 1,67% | 2,00 |
| 14.08.2024 | 72,00 | 72,00 | 72,00 | 72,00 | -1,28% | 50,00 |
| 13.08.2024 | 72,54 | 73,27 | 71,74 | 72,93 | -0,10% | - |
| 12.08.2024 | 73,32 | 73,32 | 73,00 | 73,00 | -1,59% | 73,00 |
| 09.08.2024 | 74,18 | 74,18 | 74,18 | 74,18 | -0,56% | 40,00 |
| 08.08.2024 | 72,36 | 74,60 | 72,36 | 74,60 | -0,72% | 27,00 |
| 07.08.2024 | 74,74 | 75,14 | 74,74 | 75,14 | 0,19% | 16,00 |
| 06.08.2024 | 75,42 | 75,42 | 74,54 | 75,00 | 1,96% | 38,00 |
| 05.08.2024 | 74,86 | 74,86 | 73,56 | 73,56 | -3,33% | 23,00 |
| 02.08.2024 | 77,64 | 77,72 | 75,16 | 76,09 | -4,58% | - |
| 01.08.2024 | 81,64 | 82,84 | 79,74 | 79,74 | -3,79% | 26,00 |
| 31.07.2024 | 83,28 | 83,28 | 82,88 | 82,88 | 0,33% | 21,00 |
| 30.07.2024 | 81,50 | 82,75 | 81,29 | 82,61 | 1,99% | - |
| 29.07.2024 | 81,00 | 81,00 | 81,00 | 81,00 | 0,10% | 2,00 |
| 26.07.2024 | 80,92 | 80,92 | 80,92 | 80,92 | 3,24% | 50,00 |
| 25.07.2024 | 78,38 | 78,38 | 78,38 | 78,38 | 3,77% | 4,00 |
| 24.07.2024 | 76,67 | 76,74 | 75,48 | 75,53 | -2,94% | - |
| 23.07.2024 | 77,82 | 77,82 | 77,82 | 77,82 | 0,72% | 1,00 |
| 22.07.2024 | 76,22 | 77,34 | 75,92 | 77,26 | 1,28% | - |
| 19.07.2024 | 77,31 | 77,33 | 75,33 | 76,28 | -1,83% | - |
| 18.07.2024 | 77,70 | 77,70 | 77,70 | 77,70 | -0,06% | 7,00 |
| 17.07.2024 | 77,25 | 78,18 | 76,38 | 77,75 | 0,30% | - |
| 16.07.2024 | 73,72 | 77,52 | 73,72 | 77,52 | 5,27% | 93,00 |
| 15.07.2024 | 73,52 | 73,64 | 73,52 | 73,64 | 1,83% | 135,00 |
| 12.07.2024 | 72,32 | 72,32 | 72,32 | 72,32 | 2,47% | 33,00 |
| 11.07.2024 | 70,56 | 70,58 | 70,56 | 70,58 | 0,11% | 191,00 |
| 10.07.2024 | 69,54 | 70,54 | 69,54 | 70,50 | 0,43% | 222,00 |
| 09.07.2024 | 70,12 | 70,20 | 70,12 | 70,20 | -1,07% | 6,00 |
| 08.07.2024 | 71,82 | 71,82 | 70,96 | 70,96 | -1,44% | 239,00 |
| 05.07.2024 | 72,12 | 72,12 | 72,00 | 72,00 | -2,47% | 40,00 |
| 04.07.2024 | 73,82 | 73,82 | 73,82 | 73,82 | 1,82% | 5,00 |
| 03.07.2024 | 74,92 | 74,92 | 72,50 | 72,50 | 0,69% | 21,00 |
| 02.07.2024 | 73,40 | 73,40 | 72,00 | 72,00 | -3,25% | 243,00 |
| 01.07.2024 | 74,42 | 74,42 | 74,42 | 74,42 | 0,47% | 3,00 |
| 28.06.2024 | 72,89 | 74,45 | 72,88 | 74,07 | 1,05% | - |
| 27.06.2024 | 73,40 | 73,40 | 73,30 | 73,30 | -1,61% | 20,00 |
| 26.06.2024 | 74,50 | 74,50 | 74,50 | 74,50 | -0,67% | 30,00 |
| 25.06.2024 | 75,02 | 75,02 | 75,00 | 75,00 | -0,45% | 11,00 |
| 24.06.2024 | 74,76 | 75,34 | 73,78 | 75,34 | 1,45% | 53,00 |
| 21.06.2024 | 73,58 | 74,29 | 73,08 | 74,26 | 0,87% | - |
| 20.06.2024 | 73,94 | 74,30 | 73,34 | 73,62 | 0,49% | - |
| 19.06.2024 | 73,26 | 73,26 | 73,26 | 73,26 | -1,85% | 50,00 |
| 18.06.2024 | 74,06 | 74,64 | 74,06 | 74,64 | 1,55% | 17,00 |
| 17.06.2024 | 71,40 | 73,50 | 70,02 | 73,50 | 2,08% | 306,00 |
| 14.06.2024 | 76,00 | 76,00 | 69,38 | 72,00 | -8,71% | 513,00 |
| 13.06.2024 | 78,78 | 79,15 | 78,07 | 78,87 | 0,93% | - |
| 12.06.2024 | 78,14 | 78,14 | 78,14 | 78,14 | 0,96% | 15,00 |
| 11.06.2024 | 78,40 | 78,40 | 77,40 | 77,40 | -1,40% | 420,00 |
| 10.06.2024 | 79,88 | 79,88 | 78,36 | 78,50 | -2,17% | 29,00 |
| 07.06.2024 | 78,70 | 80,24 | 78,70 | 80,24 | 2,82% | 21,00 |
| 06.06.2024 | 78,04 | 78,04 | 78,04 | 78,04 | -1,01% | 20,00 |
| 05.06.2024 | 78,56 | 78,84 | 78,56 | 78,84 | 1,28% | 76,00 |
| 04.06.2024 | 77,84 | 77,84 | 77,84 | 77,84 | -1,02% | 1,00 |
| 03.06.2024 | 79,82 | 79,82 | 78,64 | 78,64 | 1,05% | 11,00 |
| 31.05.2024 | 77,82 | 77,82 | 77,82 | 77,82 | -1,57% | 50,00 |
| 30.05.2024 | 79,06 | 79,06 | 79,06 | 79,06 | -0,05% | 32,00 |
| 29.05.2024 | 78,56 | 79,10 | 78,30 | 79,10 | -0,88% | 551,00 |
| 28.05.2024 | 81,02 | 81,02 | 79,80 | 79,80 | -2,06% | 49,00 |
| 27.05.2024 | 81,42 | 81,50 | 81,24 | 81,48 | -1,07% | - |
| 24.05.2024 | 82,36 | 82,36 | 82,36 | 82,36 | -0,17% | 30,00 |
| 23.05.2024 | 84,84 | 84,84 | 82,50 | 82,50 | -1,10% | 51,00 |
| 22.05.2024 | 84,44 | 84,44 | 83,42 | 83,42 | -2,41% | 14,00 |
| 21.05.2024 | 85,00 | 85,48 | 85,00 | 85,48 | 0,68% | 7,00 |
| 20.05.2024 | 84,90 | 84,90 | 84,90 | 84,90 | -0,66% | 14,00 |
| 17.05.2024 | 85,46 | 85,46 | 85,46 | 85,46 | 0,26% | 11,00 |
| 16.05.2024 | 85,24 | 85,24 | 85,24 | 85,24 | -2,31% | 1,00 |
| 15.05.2024 | 87,26 | 87,26 | 87,26 | 87,26 | 1,92% | 2,00 |
| 14.05.2024 | 85,62 | 85,62 | 85,62 | 85,62 | -0,29% | 1,00 |
| 13.05.2024 | 86,38 | 86,42 | 85,62 | 85,87 | -0,91% | - |
| 10.05.2024 | 86,66 | 86,66 | 86,66 | 86,66 | 1,32% | 30,00 |
| 09.05.2024 | 85,25 | 85,59 | 84,89 | 85,53 | -0,50% | - |
| 08.05.2024 | 85,00 | 85,96 | 85,00 | 85,96 | 0,48% | 38,00 |
| 07.05.2024 | 85,01 | 85,97 | 84,99 | 85,55 | 0,71% | - |
| 06.05.2024 | 85,21 | 85,65 | 84,86 | 84,95 | -0,21% | - |
| 03.05.2024 | 85,39 | 85,62 | 84,72 | 85,13 | -0,48% | - |
| 02.05.2024 | 84,18 | 85,54 | 84,18 | 85,54 | -0,60% | 36,00 |
| 30.04.2024 | 86,06 | 86,06 | 86,06 | 86,06 | -1,91% | 20,00 |
| 29.04.2024 | 87,74 | 87,74 | 87,74 | 87,74 | 0,71% | 3,00 |
| 26.04.2024 | 87,09 | 87,76 | 86,84 | 87,12 | 0,95% | - |
| 25.04.2024 | 86,30 | 86,30 | 86,30 | 86,30 | -1,22% | 1,00 |
| 24.04.2024 | 87,28 | 87,62 | 86,49 | 87,37 | 0,06% | - |
| 23.04.2024 | 87,32 | 87,32 | 87,32 | 87,32 | -0,52% | 1,00 |
| 22.04.2024 | 87,78 | 87,78 | 87,78 | 87,78 | 1,12% | 20,00 |
| 19.04.2024 | 85,34 | 86,87 | 85,30 | 86,81 | 2,27% | - |