80,710€
0,19%
Echtzeit-Aktienkurs MSC Industrial Direct Co. Inc.
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 80,39 | 81,32 | 80,19 | 81,02 | 0,57% | - |
| 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% | - |
| 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 |