100,400€
0,30%
Echtzeit-Aktienkurs MSC Industrial Direct Co. Inc.
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2026 | 101,70 | 101,70 | 101,70 | 101,70 | 0,39% | 150,00 |
| 16.06.2026 | 98,00 | 101,30 | 98,00 | 101,30 | 2,89% | 50,00 |
| 15.06.2026 | 102,20 | 102,20 | 98,45 | 98,45 | -2,02% | 32,00 |
| 12.06.2026 | 100,00 | 100,88 | 99,48 | 100,48 | 0,00% | - |
| 11.06.2026 | 100,00 | 100,68 | 99,90 | 100,48 | 0,37% | - |
| 10.06.2026 | 100,10 | 100,10 | 100,10 | 100,10 | -0,99% | 1,00 |
| 09.06.2026 | 99,65 | 101,10 | 99,65 | 101,10 | 0,10% | 219,00 |
| 08.06.2026 | 100,50 | 101,00 | 100,50 | 101,00 | 0,70% | 9,00 |
| 05.06.2026 | 100,70 | 101,55 | 99,68 | 100,30 | -1,47% | - |
| 04.06.2026 | 101,80 | 101,80 | 101,80 | 101,80 | 2,96% | 2,00 |
| 03.06.2026 | 99,00 | 99,05 | 98,73 | 98,88 | 0,20% | - |
| 02.06.2026 | 95,75 | 99,50 | 95,55 | 98,68 | 2,73% | - |
| 01.06.2026 | 94,03 | 96,65 | 93,28 | 96,05 | 2,54% | - |
| 29.05.2026 | 94,35 | 95,43 | 93,13 | 93,68 | -0,95% | - |
| 28.05.2026 | 92,65 | 94,65 | 91,15 | 94,58 | 2,41% | - |
| 27.05.2026 | 93,63 | 94,03 | 92,35 | 92,35 | -0,27% | - |
| 26.05.2026 | 92,08 | 93,03 | 91,83 | 92,60 | -0,32% | - |
| 25.05.2026 | 92,90 | 92,90 | 92,90 | 92,90 | 3,34% | 1,00 |
| 22.05.2026 | 89,90 | 89,90 | 89,90 | 89,90 | -1,15% | 60,00 |
| 21.05.2026 | 90,95 | 90,95 | 90,95 | 90,95 | 1,06% | 10,00 |
| 20.05.2026 | 90,00 | 90,00 | 90,00 | 90,00 | 0,90% | 28,00 |
| 19.05.2026 | 89,20 | 89,20 | 89,20 | 89,20 | 0,56% | 352,00 |
| 18.05.2026 | 88,70 | 88,70 | 88,70 | 88,70 | -3,74% | 290,00 |
| 15.05.2026 | 92,15 | 92,15 | 92,15 | 92,15 | 0,79% | 1,00 |
| 14.05.2026 | 91,43 | 93,13 | 91,25 | 91,43 | 1,84% | - |
| 13.05.2026 | 91,08 | 91,60 | 89,55 | 89,78 | -0,86% | - |
| 12.05.2026 | 90,55 | 90,55 | 90,55 | 90,55 | -0,22% | 1,00 |
| 11.05.2026 | 88,53 | 91,55 | 88,38 | 90,75 | 2,83% | - |
| 08.05.2026 | 88,25 | 88,25 | 88,25 | 88,25 | -2,05% | 1,00 |
| 07.05.2026 | 90,10 | 90,10 | 90,10 | 90,10 | 0,06% | 1,00 |
| 06.05.2026 | 89,95 | 90,40 | 89,95 | 90,05 | 2,50% | 43,00 |
| 05.05.2026 | 86,83 | 88,08 | 86,20 | 87,85 | 1,21% | - |
| 04.05.2026 | 86,90 | 86,90 | 86,80 | 86,80 | -1,20% | 34,00 |
| 30.04.2026 | 85,80 | 88,18 | 85,68 | 87,85 | 1,77% | - |
| 29.04.2026 | 88,15 | 88,28 | 85,93 | 86,33 | -2,68% | - |
| 28.04.2026 | 88,35 | 88,70 | 88,35 | 88,70 | 0,23% | 28,00 |
| 27.04.2026 | 83,85 | 88,50 | 83,80 | 88,50 | 5,17% | 772,00 |
| 24.04.2026 | 84,15 | 84,15 | 84,15 | 84,15 | 1,69% | 1,00 |
| 23.04.2026 | 81,55 | 82,75 | 81,55 | 82,75 | 0,24% | 26,00 |
| 22.04.2026 | 83,03 | 83,50 | 81,70 | 82,55 | -1,02% | - |
| 21.04.2026 | 82,90 | 83,40 | 82,90 | 83,40 | 0,30% | 261,00 |
| 20.04.2026 | 83,15 | 83,15 | 83,15 | 83,15 | 0,12% | 2,00 |
| 17.04.2026 | 80,08 | 83,10 | 79,93 | 83,05 | 4,14% | - |
| 16.04.2026 | 80,33 | 80,90 | 79,63 | 79,75 | -2,51% | - |
| 15.04.2026 | 81,80 | 81,80 | 81,80 | 81,80 | 0,93% | 1,00 |
| 14.04.2026 | 81,00 | 81,13 | 80,93 | 81,05 | 0,81% | - |
| 13.04.2026 | 80,40 | 80,40 | 80,40 | 80,40 | -0,71% | 10,00 |
| 10.04.2026 | 82,13 | 82,25 | 80,98 | 80,98 | -0,71% | - |
| 09.04.2026 | 81,55 | 81,55 | 81,55 | 81,55 | -0,43% | 1,00 |
| 08.04.2026 | 78,68 | 82,08 | 78,10 | 81,90 | 4,87% | - |
| 07.04.2026 | 78,10 | 78,10 | 78,10 | 78,10 | -2,50% | 377,00 |
| 02.04.2026 | 80,10 | 80,10 | 80,10 | 80,10 | 1,42% | 1,00 |
| 01.04.2026 | 80,68 | 80,68 | 78,98 | 78,98 | -1,05% | 153,00 |
| 31.03.2026 | 79,12 | 80,79 | 78,55 | 79,82 | 1,45% | - |
| 30.03.2026 | 78,59 | 79,67 | 77,82 | 78,68 | -0,09% | - |
| 27.03.2026 | 77,74 | 78,75 | 77,02 | 78,75 | 0,14% | - |
| 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 |