79,190€
1,25%
Echtzeit-Aktienkurs MSC Industrial Direct Co. Inc.
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 77,46 | 79,30 | 76,72 | 79,27 | 1,36% | 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 |
| 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 |