77,870€
-0,98%
Echtzeit-Aktienkurs MSC Industrial Direct Co. Inc.
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 77,74 | 77,78 | 77,20 | 77,22 | -1,81% | - |
| 26.03.2026 | 78,64 | 78,64 | 78,64 | 78,64 | 1,03% | 2,00 |
| 25.03.2026 | 77,84 | 77,84 | 77,84 | 77,84 | 4,20% | 3,00 |
| 24.03.2026 | 74,70 | 74,70 | 74,70 | 74,70 | -2,89% | 1,00 |
| 23.03.2026 | 74,00 | 76,92 | 74,00 | 76,92 | 3,46% | 121,00 |
| 20.03.2026 | 75,00 | 75,28 | 74,29 | 74,35 | -3,27% | - |
| 19.03.2026 | 76,86 | 76,86 | 76,86 | 76,86 | 0,09% | 67,00 |
| 18.03.2026 | 78,49 | 78,63 | 76,75 | 76,79 | -0,45% | - |
| 17.03.2026 | 77,14 | 77,14 | 77,14 | 77,14 | -4,20% | 1,00 |
| 16.03.2026 | 80,52 | 80,52 | 80,52 | 80,52 | 2,70% | 2,00 |
| 13.03.2026 | 78,40 | 78,40 | 78,40 | 78,40 | -2,00% | 128,00 |
| 12.03.2026 | 80,00 | 80,00 | 80,00 | 80,00 | 3,84% | 50,00 |
| 11.03.2026 | 77,04 | 77,04 | 77,04 | 77,04 | -1,47% | 2,00 |
| 10.03.2026 | 77,63 | 78,33 | 76,99 | 78,19 | 1,85% | - |
| 09.03.2026 | 77,75 | 78,46 | 75,40 | 76,77 | -1,73% | - |
| 06.03.2026 | 79,88 | 79,93 | 77,38 | 78,12 | -0,89% | - |
| 05.03.2026 | 78,82 | 78,82 | 78,82 | 78,82 | 0,03% | 130,00 |
| 04.03.2026 | 79,65 | 80,23 | 78,67 | 78,80 | -0,03% | - |
| 03.03.2026 | 80,48 | 80,48 | 78,82 | 78,82 | -2,04% | 150,00 |
| 02.03.2026 | 80,20 | 80,46 | 80,20 | 80,46 | 2,16% | 45,00 |
| 27.02.2026 | 78,64 | 78,94 | 78,07 | 78,76 | -0,10% | - |
| 26.02.2026 | 78,12 | 78,84 | 78,12 | 78,84 | 0,05% | 951,00 |
| 25.02.2026 | 79,36 | 79,93 | 78,11 | 78,80 | 1,76% | - |
| 24.02.2026 | 77,44 | 77,44 | 77,44 | 77,44 | -0,08% | 1,00 |
| 23.02.2026 | 77,50 | 77,50 | 77,50 | 77,50 | -2,74% | 28,00 |
| 20.02.2026 | 79,68 | 79,68 | 79,68 | 79,68 | 1,12% | 15,00 |
| 19.02.2026 | 78,80 | 78,80 | 78,80 | 78,80 | -0,72% | 1,00 |
| 18.02.2026 | 78,97 | 79,68 | 78,47 | 79,37 | -0,21% | - |
| 17.02.2026 | 79,54 | 79,54 | 79,54 | 79,54 | -0,75% | 2,00 |
| 16.02.2026 | 78,94 | 80,14 | 78,94 | 80,14 | 4,46% | 5,00 |
| 13.02.2026 | 76,74 | 76,74 | 76,72 | 76,72 | -1,91% | 135,00 |
| 12.02.2026 | 80,29 | 81,11 | 77,93 | 78,21 | -2,26% | - |
| 11.02.2026 | 80,02 | 80,02 | 80,02 | 80,02 | 0,28% | 1,00 |
| 10.02.2026 | 79,08 | 80,04 | 78,82 | 79,80 | 1,57% | - |
| 09.02.2026 | 80,74 | 80,81 | 77,95 | 78,57 | -2,49% | - |
| 06.02.2026 | 80,64 | 80,64 | 80,58 | 80,58 | 1,21% | 18,00 |
| 05.02.2026 | 79,62 | 79,62 | 79,62 | 79,62 | 0,96% | 110,00 |
| 04.02.2026 | 76,64 | 78,86 | 76,64 | 78,86 | 2,27% | 218,00 |
| 03.02.2026 | 74,89 | 77,13 | 74,79 | 77,11 | 8,27% | - |
| 02.02.2026 | 71,22 | 71,22 | 71,22 | 71,22 | 0,86% | 2,00 |
| 30.01.2026 | 70,16 | 70,84 | 69,70 | 70,61 | 0,21% | - |
| 29.01.2026 | 69,58 | 71,01 | 69,51 | 70,46 | 0,83% | - |
| 28.01.2026 | 69,66 | 70,64 | 69,50 | 69,88 | 0,29% | - |
| 27.01.2026 | 70,88 | 71,00 | 68,73 | 69,68 | -1,30% | - |
| 26.01.2026 | 71,66 | 71,88 | 70,60 | 70,60 | -6,32% | 32,00 |
| 23.01.2026 | 75,36 | 75,36 | 75,36 | 75,36 | 1,45% | 1,00 |
| 22.01.2026 | 74,28 | 74,28 | 74,28 | 74,28 | -0,30% | 30,00 |
| 21.01.2026 | 74,50 | 74,50 | 74,50 | 74,50 | 4,91% | 20,00 |
| 20.01.2026 | 71,79 | 71,80 | 71,01 | 71,01 | -1,65% | - |
| 19.01.2026 | 72,32 | 72,45 | 72,14 | 72,20 | -1,01% | - |
| 16.01.2026 | 72,94 | 72,94 | 72,94 | 72,94 | -0,46% | 1,00 |
| 15.01.2026 | 73,28 | 73,28 | 73,28 | 73,28 | 0,55% | 2,00 |
| 14.01.2026 | 71,35 | 72,88 | 71,22 | 72,88 | 1,11% | - |
| 13.01.2026 | 72,18 | 72,18 | 71,12 | 72,08 | -0,22% | 5,00 |
| 12.01.2026 | 71,32 | 72,24 | 71,32 | 72,24 | -0,58% | 2,00 |
| 09.01.2026 | 72,66 | 72,66 | 72,66 | 72,66 | 1,40% | 15,00 |
| 08.01.2026 | 68,78 | 71,66 | 68,78 | 71,66 | 4,52% | 54,00 |
| 07.01.2026 | 68,54 | 68,56 | 68,54 | 68,56 | -6,82% | 584,00 |
| 06.01.2026 | 72,92 | 73,58 | 72,92 | 73,58 | 0,88% | 24,00 |
| 05.01.2026 | 72,94 | 72,94 | 72,94 | 72,94 | 1,05% | 2,00 |
| 02.01.2026 | 72,18 | 72,18 | 72,18 | 72,18 | -1,20% | 2,00 |
| 30.12.2025 | 74,18 | 74,18 | 73,06 | 73,06 | -0,79% | 146,00 |
| 29.12.2025 | 73,64 | 73,64 | 73,64 | 73,64 | -1,23% | 20,00 |
| 23.12.2025 | 74,56 | 74,56 | 74,56 | 74,56 | 0,55% | 1,00 |
| 22.12.2025 | 73,80 | 74,18 | 73,40 | 74,15 | 0,42% | - |
| 19.12.2025 | 73,42 | 74,02 | 73,42 | 73,84 | -0,05% | - |
| 18.12.2025 | 74,16 | 74,16 | 73,88 | 73,88 | 1,30% | 69,00 |
| 17.12.2025 | 73,24 | 73,99 | 72,46 | 72,93 | -0,30% | - |
| 16.12.2025 | 72,78 | 73,40 | 72,43 | 73,15 | -2,10% | - |
| 15.12.2025 | 74,72 | 74,72 | 74,72 | 74,72 | 2,33% | 2,00 |
| 12.12.2025 | 73,38 | 73,38 | 73,02 | 73,02 | -0,30% | 15,00 |
| 11.12.2025 | 72,36 | 73,24 | 71,30 | 73,24 | 4,33% | 334,00 |
| 10.12.2025 | 70,20 | 70,20 | 70,20 | 70,20 | 0,09% | 50,00 |
| 09.12.2025 | 70,36 | 71,53 | 70,11 | 70,14 | -0,55% | - |
| 08.12.2025 | 71,16 | 71,42 | 70,46 | 70,53 | -1,11% | - |
| 05.12.2025 | 70,76 | 71,48 | 70,33 | 71,32 | 1,16% | - |
| 04.12.2025 | 70,50 | 70,50 | 70,50 | 70,50 | -5,04% | 110,00 |
| 03.12.2025 | 74,24 | 74,24 | 74,24 | 74,24 | 0,23% | 50,00 |
| 02.12.2025 | 74,14 | 74,54 | 73,55 | 74,07 | -3,35% | - |
| 01.12.2025 | 76,64 | 76,64 | 76,64 | 76,64 | -1,52% | 1,00 |
| 28.11.2025 | 77,76 | 77,82 | 77,76 | 77,82 | 1,65% | 71,00 |
| 27.11.2025 | 76,56 | 76,56 | 76,56 | 76,56 | -1,19% | 65,00 |
| 26.11.2025 | 76,51 | 77,53 | 76,14 | 77,48 | 1,49% | - |
| 25.11.2025 | 74,88 | 76,34 | 74,76 | 76,34 | -1,11% | 34,00 |
| 24.11.2025 | 77,20 | 77,20 | 77,20 | 77,20 | 0,98% | 3,00 |
| 21.11.2025 | 73,08 | 76,75 | 72,84 | 76,45 | 5,90% | - |
| 20.11.2025 | 74,04 | 74,35 | 72,09 | 72,19 | -1,51% | - |
| 19.11.2025 | 72,98 | 73,30 | 72,98 | 73,30 | -0,14% | 13,00 |
| 18.11.2025 | 74,26 | 74,26 | 72,74 | 73,40 | -2,57% | 228,00 |
| 17.11.2025 | 75,34 | 75,34 | 75,34 | 75,34 | -1,54% | 2,00 |
| 14.11.2025 | 77,02 | 77,11 | 76,47 | 76,52 | -0,91% | - |
| 13.11.2025 | 77,41 | 78,04 | 76,75 | 77,22 | 0,26% | - |
| 12.11.2025 | 77,74 | 77,74 | 77,02 | 77,02 | -0,19% | 4,00 |
| 11.11.2025 | 76,48 | 77,50 | 75,86 | 77,17 | 0,33% | - |
| 10.11.2025 | 76,92 | 76,92 | 76,92 | 76,92 | 1,33% | 1,00 |
| 07.11.2025 | 74,33 | 75,98 | 73,68 | 75,91 | 2,25% | - |
| 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 |