71,180€
1,30%
Echtzeit-Aktienkurs MSC Industrial Direct Co. Inc.
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 71,16 | 71,16 | 71,16 | 71,16 | 1,27% | 5,00 |
| 05.06.2025 | 70,57 | 70,83 | 69,41 | 70,27 | -1,36% | - |
| 04.06.2025 | 71,24 | 71,24 | 71,24 | 71,24 | 1,42% | 10,00 |
| 03.06.2025 | 69,14 | 70,24 | 69,14 | 70,24 | -1,38% | 2,00 |
| 02.06.2025 | 71,22 | 71,22 | 71,22 | 71,22 | -0,39% | 1,00 |
| 30.05.2025 | 72,42 | 72,60 | 71,40 | 71,50 | -0,78% | - |
| 29.05.2025 | 74,79 | 74,79 | 71,03 | 72,06 | -1,92% | - |
| 28.05.2025 | 73,94 | 74,24 | 73,26 | 73,47 | 1,96% | - |
| 27.05.2025 | 72,06 | 72,06 | 72,06 | 72,06 | 4,07% | 15,00 |
| 26.05.2025 | 70,08 | 70,08 | 69,24 | 69,24 | 0,46% | 3,00 |
| 23.05.2025 | 70,40 | 70,40 | 68,92 | 68,92 | -0,78% | 6,00 |
| 22.05.2025 | 69,46 | 69,46 | 69,46 | 69,46 | -0,43% | 20,00 |
| 21.05.2025 | 71,39 | 71,45 | 69,67 | 69,76 | -4,60% | - |
| 20.05.2025 | 73,12 | 73,12 | 73,12 | 73,12 | 0,00% | 30,00 |
| 19.05.2025 | 73,12 | 73,12 | 73,12 | 73,12 | 1,67% | 10,00 |
| 16.05.2025 | 71,92 | 71,92 | 71,92 | 71,92 | 2,98% | 1,00 |
| 15.05.2025 | 70,68 | 70,68 | 69,84 | 69,84 | -0,43% | 3,00 |
| 14.05.2025 | 69,94 | 71,08 | 69,36 | 70,14 | -1,35% | 456,00 |
| 13.05.2025 | 71,10 | 71,10 | 70,08 | 71,10 | 0,07% | 44,00 |
| 12.05.2025 | 68,64 | 71,48 | 68,56 | 71,05 | 6,04% | - |
| 09.05.2025 | 67,00 | 67,00 | 67,00 | 67,00 | -0,48% | 11,00 |
| 08.05.2025 | 67,32 | 67,32 | 67,32 | 67,32 | 0,18% | 68,00 |
| 07.05.2025 | 67,20 | 67,20 | 67,20 | 67,20 | 1,17% | 2,00 |
| 06.05.2025 | 66,42 | 66,42 | 66,42 | 66,42 | -1,86% | 10,00 |
| 05.05.2025 | 67,68 | 67,68 | 67,68 | 67,68 | -0,47% | 1,00 |
| 02.05.2025 | 66,46 | 68,00 | 66,46 | 68,00 | 2,78% | 59,00 |
| 30.04.2025 | 65,88 | 66,16 | 65,88 | 66,16 | -1,34% | 142,00 |
| 29.04.2025 | 67,06 | 67,06 | 67,06 | 67,06 | -0,70% | 107,00 |
| 28.04.2025 | 67,92 | 69,09 | 66,65 | 67,53 | -0,31% | - |
| 25.04.2025 | 67,74 | 67,74 | 67,74 | 67,74 | 2,26% | 44,00 |
| 24.04.2025 | 66,24 | 66,24 | 66,24 | 66,24 | -2,04% | 1,00 |
| 23.04.2025 | 67,98 | 68,50 | 67,62 | 67,62 | 3,62% | 69,00 |
| 22.04.2025 | 66,26 | 66,26 | 65,26 | 65,26 | -3,23% | 86,00 |
| 17.04.2025 | 66,96 | 67,44 | 66,96 | 67,44 | 1,28% | 11,00 |
| 16.04.2025 | 67,18 | 68,14 | 65,70 | 66,59 | -4,08% | - |
| 15.04.2025 | 69,42 | 69,42 | 69,42 | 69,42 | 1,02% | 2,00 |
| 14.04.2025 | 68,58 | 69,73 | 67,68 | 68,72 | 0,82% | - |
| 11.04.2025 | 68,16 | 68,16 | 68,16 | 68,16 | 0,29% | 2,00 |
| 10.04.2025 | 67,96 | 67,96 | 67,96 | 67,96 | 6,09% | 89,00 |
| 09.04.2025 | 63,20 | 64,06 | 63,20 | 64,06 | -1,72% | 60,00 |
| 08.04.2025 | 66,60 | 66,60 | 65,18 | 65,18 | 0,12% | 10,00 |
| 07.04.2025 | 62,38 | 65,10 | 62,38 | 65,10 | -1,00% | 16,00 |
| 04.04.2025 | 66,90 | 67,00 | 65,48 | 65,76 | -0,36% | 83,00 |
| 03.04.2025 | 71,42 | 71,42 | 66,00 | 66,00 | -7,77% | 8,00 |
| 02.04.2025 | 72,58 | 72,58 | 71,56 | 71,56 | -0,75% | 7,00 |
| 01.04.2025 | 72,30 | 72,30 | 72,10 | 72,10 | 0,40% | 4,00 |
| 31.03.2025 | 71,65 | 72,56 | 70,52 | 71,81 | -0,01% | - |
| 28.03.2025 | 74,55 | 74,71 | 71,61 | 71,82 | -2,58% | - |
| 27.03.2025 | 73,72 | 73,72 | 73,72 | 73,72 | -0,70% | 24,00 |
| 26.03.2025 | 73,29 | 74,71 | 73,09 | 74,24 | -0,32% | - |
| 25.03.2025 | 73,86 | 74,48 | 73,86 | 74,48 | 0,59% | 11,00 |
| 24.03.2025 | 72,32 | 74,04 | 72,32 | 74,04 | 2,89% | 6,00 |
| 21.03.2025 | 72,46 | 72,46 | 71,96 | 71,96 | -0,19% | 76,00 |
| 20.03.2025 | 72,84 | 73,50 | 71,94 | 72,10 | -0,81% | - |
| 19.03.2025 | 71,43 | 72,82 | 71,41 | 72,69 | 3,19% | - |
| 18.03.2025 | 70,44 | 70,44 | 70,44 | 70,44 | -0,98% | 1,00 |
| 17.03.2025 | 70,86 | 71,14 | 70,10 | 71,14 | 0,91% | 25,00 |
| 14.03.2025 | 70,50 | 70,50 | 70,50 | 70,50 | 1,53% | 60,00 |
| 13.03.2025 | 69,26 | 69,44 | 69,26 | 69,44 | -0,54% | 301,00 |
| 12.03.2025 | 71,82 | 71,82 | 69,50 | 69,82 | -2,70% | 85,00 |
| 11.03.2025 | 71,76 | 71,76 | 71,76 | 71,76 | -3,74% | 1,00 |
| 10.03.2025 | 75,58 | 77,69 | 74,47 | 74,55 | -0,04% | - |
| 07.03.2025 | 74,58 | 74,58 | 74,58 | 74,58 | 2,70% | 1,00 |
| 06.03.2025 | 71,92 | 72,62 | 71,92 | 72,62 | 0,78% | 52,00 |
| 05.03.2025 | 72,85 | 73,10 | 71,00 | 72,06 | -2,54% | - |
| 04.03.2025 | 74,10 | 74,10 | 73,94 | 73,94 | -4,96% | 31,00 |
| 03.03.2025 | 77,80 | 77,80 | 77,80 | 77,80 | 0,43% | 1,00 |
| 28.02.2025 | 76,48 | 77,61 | 75,88 | 77,47 | 2,77% | - |
| 27.02.2025 | 75,38 | 75,38 | 75,38 | 75,38 | 0,67% | 6,00 |
| 26.02.2025 | 74,54 | 75,82 | 74,54 | 74,88 | -0,13% | 101,00 |
| 25.02.2025 | 74,98 | 74,98 | 74,98 | 74,98 | -3,75% | 1,00 |
| 24.02.2025 | 77,90 | 77,90 | 77,90 | 77,90 | -2,14% | 1,00 |
| 21.02.2025 | 79,60 | 79,60 | 79,60 | 79,60 | 0,59% | 3,00 |
| 20.02.2025 | 79,21 | 79,32 | 77,52 | 79,13 | -0,33% | - |
| 19.02.2025 | 78,92 | 79,48 | 78,33 | 79,39 | 0,60% | - |
| 18.02.2025 | 77,62 | 78,92 | 77,46 | 78,92 | 0,77% | 135,00 |
| 17.02.2025 | 78,32 | 78,32 | 78,32 | 78,32 | 0,94% | 1,00 |
| 14.02.2025 | 78,48 | 78,80 | 76,64 | 77,59 | -1,23% | - |
| 13.02.2025 | 78,56 | 78,56 | 78,56 | 78,56 | 0,83% | 250,00 |
| 12.02.2025 | 78,42 | 78,42 | 77,18 | 77,91 | -0,69% | - |
| 11.02.2025 | 77,99 | 79,11 | 77,45 | 78,45 | 1,70% | - |
| 10.02.2025 | 78,42 | 78,42 | 77,14 | 77,14 | -1,36% | 65,00 |
| 07.02.2025 | 78,22 | 78,22 | 78,20 | 78,20 | 1,01% | 2,00 |
| 06.02.2025 | 77,42 | 77,42 | 77,42 | 77,42 | 1,07% | 9,00 |
| 05.02.2025 | 77,80 | 77,80 | 76,60 | 76,60 | 0,79% | 24,00 |
| 04.02.2025 | 76,00 | 76,00 | 76,00 | 76,00 | -1,66% | 1,00 |
| 03.02.2025 | 78,14 | 78,14 | 77,28 | 77,28 | -0,40% | 295,00 |
| 31.01.2025 | 78,97 | 79,28 | 77,05 | 77,59 | -1,49% | - |
| 30.01.2025 | 78,27 | 79,27 | 77,67 | 78,76 | -1,35% | - |
| 29.01.2025 | 79,84 | 79,84 | 79,84 | 79,84 | 0,05% | 50,00 |
| 28.01.2025 | 80,28 | 80,30 | 79,80 | 79,80 | 0,73% | 332,00 |
| 27.01.2025 | 78,61 | 79,39 | 78,06 | 79,22 | 0,18% | - |
| 24.01.2025 | 78,82 | 79,12 | 78,41 | 79,08 | -1,47% | - |
| 23.01.2025 | 80,26 | 80,26 | 80,26 | 80,26 | 0,79% | 1,00 |
| 22.01.2025 | 79,52 | 80,36 | 78,85 | 79,63 | 0,18% | - |
| 21.01.2025 | 79,04 | 80,47 | 78,94 | 79,49 | 0,88% | - |
| 20.01.2025 | 79,36 | 79,43 | 78,70 | 78,80 | -0,33% | - |
| 17.01.2025 | 79,78 | 79,78 | 79,06 | 79,06 | 0,08% | 78,00 |
| 16.01.2025 | 77,89 | 79,84 | 77,57 | 79,00 | 0,71% | - |
| 15.01.2025 | 79,44 | 79,82 | 78,44 | 78,44 | -0,88% | 143,00 |