70,490€
1,05%
Echtzeit-Aktienkurs MSC Industrial Direct Co
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 69,76 | 71,00 | 69,25 | 70,51 | 1,08% | - |
| 05.09.2024 | 70,91 | 71,14 | 68,75 | 69,76 | -1,51% | - |
| 04.09.2024 | 72,93 | 72,93 | 70,71 | 70,83 | -2,75% | - |
| 03.09.2024 | 74,43 | 74,43 | 72,73 | 72,83 | -2,15% | - |
| 02.09.2024 | 74,37 | 74,43 | 74,13 | 74,43 | 0,19% | - |
| 30.08.2024 | 73,70 | 74,54 | 73,29 | 74,29 | 1,13% | - |
| 29.08.2024 | 73,20 | 74,46 | 72,93 | 73,46 | 0,33% | - |
| 28.08.2024 | 73,48 | 74,27 | 72,70 | 73,22 | -0,19% | - |
| 27.08.2024 | 74,37 | 74,42 | 73,11 | 73,36 | -1,36% | - |
| 26.08.2024 | 74,39 | 75,09 | 74,33 | 74,37 | 0,03% | - |
| 23.08.2024 | 73,08 | 74,48 | 72,95 | 74,35 | 1,68% | - |
| 22.08.2024 | 73,56 | 74,18 | 73,06 | 73,12 | -0,65% | - |
| 21.08.2024 | 73,20 | 73,95 | 73,20 | 73,60 | 0,66% | - |
| 20.08.2024 | 73,02 | 73,66 | 72,72 | 73,12 | 0,11% | - |
| 19.08.2024 | 72,99 | 73,54 | 72,92 | 73,04 | 0,04% | - |
| 16.08.2024 | 73,35 | 73,91 | 72,57 | 73,01 | -0,42% | - |
| 15.08.2024 | 71,92 | 73,80 | 71,92 | 73,32 | 1,92% | - |
| 14.08.2024 | 72,91 | 73,25 | 71,34 | 71,94 | -1,38% | - |
| 13.08.2024 | 72,45 | 73,26 | 71,76 | 72,95 | 0,66% | - |
| 12.08.2024 | 74,00 | 74,20 | 72,38 | 72,47 | -1,96% | - |
| 09.08.2024 | 73,60 | 74,56 | 72,81 | 73,92 | 0,33% | - |
| 08.08.2024 | 73,26 | 74,70 | 72,80 | 73,68 | 0,44% | - |
| 07.08.2024 | 73,78 | 74,97 | 72,99 | 73,36 | -0,68% | - |
| 06.08.2024 | 74,37 | 76,44 | 73,71 | 73,86 | -0,61% | - |
| 05.08.2024 | 76,15 | 82,09 | 72,05 | 74,31 | -2,39% | - |
| 02.08.2024 | 78,17 | 78,17 | 75,14 | 76,13 | -2,58% | - |
| 01.08.2024 | 82,38 | 82,69 | 77,78 | 78,15 | -4,96% | - |
| 31.07.2024 | 82,41 | 83,52 | 81,55 | 82,23 | -0,51% | - |
| 30.07.2024 | 81,18 | 82,96 | 80,99 | 82,65 | 1,74% | - |
| 29.07.2024 | 80,73 | 81,80 | 80,28 | 81,24 | 0,83% | - |
| 26.07.2024 | 79,01 | 81,07 | 79,01 | 80,57 | 2,13% | 6,00 |
| 25.07.2024 | 75,60 | 79,38 | 75,38 | 78,89 | 4,43% | - |
| 24.07.2024 | 76,83 | 76,87 | 75,47 | 75,54 | -1,68% | - |
| 23.07.2024 | 77,34 | 77,71 | 76,43 | 76,83 | -0,58% | - |
| 22.07.2024 | 76,21 | 77,41 | 75,92 | 77,28 | 1,43% | - |
| 19.07.2024 | 77,24 | 77,42 | 75,34 | 76,19 | -1,36% | - |
| 18.07.2024 | 77,76 | 79,01 | 77,20 | 77,24 | -0,62% | - |
| 17.07.2024 | 77,32 | 78,18 | 76,38 | 77,72 | 0,57% | - |
| 16.07.2024 | 74,21 | 77,44 | 73,86 | 77,28 | 4,28% | - |
| 15.07.2024 | 72,65 | 74,47 | 72,65 | 74,11 | 1,79% | - |
| 12.07.2024 | 71,80 | 73,62 | 71,69 | 72,81 | 1,42% | - |
| 11.07.2024 | 70,13 | 72,12 | 69,74 | 71,79 | 2,26% | - |
| 10.07.2024 | 70,09 | 70,77 | 69,81 | 70,20 | 0,31% | - |
| 09.07.2024 | 71,42 | 71,62 | 69,76 | 69,98 | -2,04% | - |
| 08.07.2024 | 71,35 | 71,80 | 70,91 | 71,44 | 0,13% | - |
| 05.07.2024 | 72,57 | 73,01 | 70,77 | 71,35 | -1,68% | - |
| 04.07.2024 | 72,79 | 72,99 | 72,56 | 72,57 | -0,14% | - |
| 03.07.2024 | 75,10 | 75,10 | 71,98 | 72,67 | -2,55% | - |
| 02.07.2024 | 72,85 | 74,68 | 69,50 | 74,57 | 2,16% | - |
| 01.07.2024 | 74,00 | 74,41 | 72,83 | 72,99 | -1,51% | - |
| 28.06.2024 | 72,89 | 74,45 | 72,88 | 74,11 | 1,62% | - |
| 27.06.2024 | 73,86 | 73,89 | 72,80 | 72,93 | -1,39% | 35,00 |
| 26.06.2024 | 74,31 | 74,80 | 72,95 | 73,96 | -0,54% | - |
| 25.06.2024 | 75,06 | 75,41 | 73,82 | 74,36 | -0,91% | - |
| 24.06.2024 | 74,33 | 75,69 | 73,98 | 75,04 | 1,01% | - |
| 21.06.2024 | 73,68 | 74,33 | 73,10 | 74,29 | 0,75% | - |
| 20.06.2024 | 73,80 | 74,30 | 73,34 | 73,74 | -0,08% | - |
| 19.06.2024 | 73,62 | 74,25 | 73,62 | 73,80 | -0,28% | - |
| 18.06.2024 | 73,44 | 75,17 | 72,78 | 74,01 | 0,86% | - |
| 17.06.2024 | 71,00 | 73,92 | 70,01 | 73,38 | 3,57% | - |
| 14.06.2024 | 72,79 | 77,50 | 68,41 | 70,85 | -3,09% | - |
| 13.06.2024 | 78,83 | 79,15 | 70,19 | 73,11 | -7,48% | - |
| 12.06.2024 | 77,58 | 79,09 | 76,83 | 79,02 | 1,78% | - |
| 11.06.2024 | 78,21 | 78,29 | 77,31 | 77,64 | -0,68% | - |
| 10.06.2024 | 79,01 | 79,38 | 77,78 | 78,17 | -1,13% | - |
| 07.06.2024 | 78,15 | 79,91 | 77,94 | 79,06 | 1,29% | - |
| 06.06.2024 | 78,15 | 78,31 | 76,87 | 78,05 | -0,03% | - |
| 05.06.2024 | 77,58 | 78,76 | 77,55 | 78,07 | 0,27% | - |
| 04.06.2024 | 78,55 | 79,40 | 77,36 | 77,86 | -0,93% | - |
| 03.06.2024 | 79,10 | 79,84 | 77,87 | 78,59 | -0,75% | 85,00 |
| 31.05.2024 | 78,45 | 79,24 | 77,98 | 79,18 | 1,06% | - |
| 30.05.2024 | 78,69 | 79,18 | 77,74 | 78,35 | -0,71% | - |
| 29.05.2024 | 79,52 | 79,52 | 77,47 | 78,91 | -0,62% | - |
| 28.05.2024 | 81,48 | 81,48 | 79,32 | 79,40 | -2,55% | - |
| 27.05.2024 | 81,44 | 81,50 | 81,00 | 81,48 | 0,10% | - |
| 24.05.2024 | 82,00 | 82,22 | 81,29 | 81,40 | -0,73% | - |
| 23.05.2024 | 84,21 | 84,31 | 81,09 | 82,00 | -2,55% | - |
| 22.05.2024 | 84,07 | 84,39 | 83,58 | 84,15 | 0,14% | - |
| 21.05.2024 | 85,24 | 85,24 | 83,93 | 84,03 | -1,56% | - |
| 20.05.2024 | 83,86 | 85,41 | 83,80 | 85,36 | 1,79% | - |
| 17.05.2024 | 84,81 | 85,15 | 83,38 | 83,86 | -1,19% | - |
| 16.05.2024 | 85,70 | 85,95 | 84,66 | 84,87 | -1,11% | - |
| 15.05.2024 | 86,71 | 86,93 | 85,34 | 85,82 | -1,14% | - |
| 14.05.2024 | 85,80 | 86,85 | 85,45 | 86,81 | 1,15% | - |
| 13.05.2024 | 86,21 | 86,42 | 85,62 | 85,82 | -0,66% | - |
| 10.05.2024 | 85,52 | 86,43 | 85,36 | 86,39 | 0,97% | - |
| 09.05.2024 | 85,28 | 85,60 | 84,90 | 85,56 | 0,21% | - |
| 08.05.2024 | 85,58 | 85,75 | 84,73 | 85,38 | -0,26% | - |
| 07.05.2024 | 84,99 | 85,97 | 84,98 | 85,60 | 0,72% | - |
| 06.05.2024 | 85,88 | 85,88 | 84,86 | 84,99 | -0,15% | - |
| 03.05.2024 | 84,97 | 85,63 | 84,72 | 85,12 | 0,25% | - |
| 02.05.2024 | 85,56 | 85,56 | 84,71 | 84,91 | -0,71% | - |
| 30.04.2024 | 86,93 | 86,93 | 85,42 | 85,52 | -1,44% | - |
| 29.04.2024 | 86,85 | 87,57 | 86,49 | 86,77 | -0,50% | - |
| 26.04.2024 | 86,89 | 87,78 | 86,84 | 87,21 | 0,25% | - |
| 25.04.2024 | 87,16 | 87,32 | 86,19 | 86,99 | -0,49% | - |
| 24.04.2024 | 87,14 | 87,63 | 86,49 | 87,42 | 0,25% | - |
| 23.04.2024 | 87,02 | 87,92 | 86,68 | 87,20 | 0,33% | - |
| 22.04.2024 | 86,36 | 87,53 | 86,29 | 86,91 | 0,13% | - |
| 19.04.2024 | 85,92 | 86,87 | 85,29 | 86,80 | 1,00% | - |