73,610€
-2,91%
Echtzeit-Aktienkurs MSC Industrial Direct Co. Inc.
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 75,76 | 75,76 | 72,94 | 72,94 | -3,80% | 5,00 |
| 31.07.2025 | 76,32 | 76,73 | 75,52 | 75,82 | -0,50% | - |
| 30.07.2025 | 75,63 | 77,03 | 75,42 | 76,20 | 0,73% | - |
| 29.07.2025 | 75,98 | 77,01 | 75,15 | 75,65 | -0,05% | - |
| 28.07.2025 | 74,73 | 76,08 | 74,57 | 75,69 | 2,67% | - |
| 25.07.2025 | 73,72 | 73,72 | 73,72 | 73,72 | -0,43% | 1,00 |
| 24.07.2025 | 74,19 | 74,47 | 73,72 | 74,04 | -1,65% | - |
| 23.07.2025 | 75,02 | 75,28 | 75,02 | 75,28 | 1,54% | 11,00 |
| 22.07.2025 | 73,56 | 74,54 | 73,26 | 74,14 | 0,62% | - |
| 21.07.2025 | 73,68 | 73,68 | 73,68 | 73,68 | -1,97% | 10,00 |
| 18.07.2025 | 75,19 | 75,25 | 74,28 | 75,16 | 0,05% | - |
| 17.07.2025 | 74,45 | 75,37 | 74,17 | 75,12 | 1,06% | - |
| 16.07.2025 | 76,00 | 76,70 | 73,38 | 74,33 | -3,24% | - |
| 15.07.2025 | 77,78 | 77,78 | 76,68 | 76,82 | -0,62% | 174,00 |
| 14.07.2025 | 77,01 | 77,67 | 76,23 | 77,30 | -0,03% | - |
| 11.07.2025 | 78,12 | 78,26 | 76,61 | 77,32 | -2,18% | - |
| 10.07.2025 | 76,58 | 79,04 | 76,58 | 79,04 | 2,13% | 17,00 |
| 09.07.2025 | 76,69 | 77,44 | 76,11 | 77,39 | -0,68% | - |
| 08.07.2025 | 75,48 | 77,92 | 75,48 | 77,92 | 3,10% | 31,00 |
| 07.07.2025 | 76,48 | 76,50 | 75,58 | 75,58 | -0,24% | 7,00 |
| 04.07.2025 | 76,01 | 76,02 | 75,67 | 75,76 | 0,42% | - |
| 03.07.2025 | 75,44 | 75,44 | 75,44 | 75,44 | 0,11% | 3,00 |
| 02.07.2025 | 75,36 | 75,36 | 75,36 | 75,36 | 3,20% | 73,00 |
| 01.07.2025 | 72,96 | 73,02 | 72,92 | 73,02 | 1,05% | 30,00 |
| 30.06.2025 | 73,37 | 73,61 | 72,02 | 72,26 | -0,76% | - |
| 27.06.2025 | 72,67 | 73,22 | 72,12 | 72,81 | 0,54% | - |
| 26.06.2025 | 70,18 | 72,48 | 69,91 | 72,42 | 3,10% | - |
| 25.06.2025 | 70,82 | 70,94 | 70,11 | 70,24 | -0,37% | - |
| 24.06.2025 | 71,60 | 71,60 | 70,50 | 70,50 | 0,60% | 11,00 |
| 23.06.2025 | 71,02 | 71,02 | 70,08 | 70,08 | -0,23% | 2,00 |
| 20.06.2025 | 71,44 | 71,44 | 70,24 | 70,24 | -0,76% | 140,00 |
| 19.06.2025 | 70,78 | 70,78 | 70,78 | 70,78 | -1,09% | 11,00 |
| 18.06.2025 | 70,86 | 71,98 | 70,81 | 71,56 | 1,39% | - |
| 17.06.2025 | 69,96 | 70,58 | 69,96 | 70,58 | -0,31% | 12,00 |
| 16.06.2025 | 70,80 | 70,80 | 70,80 | 70,80 | 1,07% | 2,00 |
| 13.06.2025 | 70,16 | 70,94 | 70,00 | 70,05 | -1,97% | - |
| 12.06.2025 | 71,46 | 71,46 | 71,46 | 71,46 | -2,08% | 27,00 |
| 11.06.2025 | 72,98 | 72,98 | 72,98 | 72,98 | 0,61% | 2,00 |
| 10.06.2025 | 71,49 | 72,62 | 71,20 | 72,54 | 1,54% | - |
| 09.06.2025 | 71,54 | 71,60 | 71,44 | 71,44 | 0,39% | 92,00 |
| 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 |