73,520€
-3,05%
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 | 75,86 | 75,88 | 72,99 | 73,25 | -3,40% | - |
| 31.07.2025 | 76,13 | 76,82 | 75,50 | 75,83 | -0,49% | - |
| 30.07.2025 | 75,62 | 76,93 | 75,40 | 76,20 | 0,73% | - |
| 29.07.2025 | 75,78 | 77,01 | 75,15 | 75,65 | -0,01% | - |
| 28.07.2025 | 74,41 | 76,06 | 74,41 | 75,66 | 1,79% | - |
| 25.07.2025 | 74,09 | 74,72 | 73,44 | 74,33 | 0,30% | - |
| 24.07.2025 | 74,41 | 74,49 | 73,72 | 74,11 | -0,44% | - |
| 23.07.2025 | 74,13 | 75,57 | 74,13 | 74,44 | 0,23% | - |
| 22.07.2025 | 73,52 | 74,54 | 73,24 | 74,27 | 1,01% | - |
| 21.07.2025 | 74,59 | 75,49 | 73,35 | 73,53 | -2,19% | - |
| 18.07.2025 | 75,18 | 75,35 | 74,24 | 75,18 | 0,03% | - |
| 17.07.2025 | 74,35 | 75,37 | 74,17 | 75,16 | 1,12% | - |
| 16.07.2025 | 76,27 | 76,70 | 73,36 | 74,33 | -2,52% | - |
| 15.07.2025 | 77,32 | 77,77 | 76,22 | 76,25 | -1,37% | - |
| 14.07.2025 | 77,30 | 77,67 | 76,23 | 77,31 | -0,12% | 60,00 |
| 11.07.2025 | 78,35 | 78,47 | 76,59 | 77,40 | -0,50% | - |
| 10.07.2025 | 77,09 | 78,22 | 76,58 | 77,79 | 0,48% | - |
| 09.07.2025 | 76,66 | 77,42 | 76,09 | 77,42 | -0,15% | - |
| 08.07.2025 | 76,35 | 78,28 | 75,92 | 77,54 | 1,79% | - |
| 07.07.2025 | 75,76 | 76,59 | 75,27 | 76,18 | 0,57% | - |
| 04.07.2025 | 76,53 | 76,53 | 75,67 | 75,75 | -0,86% | - |
| 03.07.2025 | 75,96 | 77,20 | 70,04 | 76,41 | 0,83% | - |
| 02.07.2025 | 76,52 | 77,13 | 74,67 | 75,78 | -0,94% | - |
| 01.07.2025 | 72,43 | 77,09 | 71,01 | 76,50 | 5,97% | - |
| 30.06.2025 | 72,81 | 73,61 | 72,02 | 72,19 | -0,85% | - |
| 27.06.2025 | 72,45 | 73,22 | 72,12 | 72,81 | 0,47% | - |
| 26.06.2025 | 70,21 | 72,47 | 69,45 | 72,47 | 3,06% | - |
| 25.06.2025 | 70,83 | 70,94 | 70,11 | 70,32 | -0,75% | - |
| 24.06.2025 | 70,92 | 71,47 | 70,13 | 70,85 | 0,25% | - |
| 23.06.2025 | 70,41 | 70,86 | 69,51 | 70,67 | 0,44% | - |
| 20.06.2025 | 70,73 | 71,96 | 69,55 | 70,36 | -0,52% | - |
| 19.06.2025 | 71,50 | 71,60 | 70,73 | 70,73 | -1,12% | - |
| 18.06.2025 | 70,90 | 71,98 | 70,71 | 71,53 | 0,86% | - |
| 17.06.2025 | 71,02 | 71,82 | 70,24 | 70,92 | -0,11% | - |
| 16.06.2025 | 70,17 | 71,59 | 70,14 | 71,00 | 1,33% | - |
| 13.06.2025 | 70,77 | 71,10 | 70,00 | 70,07 | -0,98% | - |
| 12.06.2025 | 71,13 | 71,46 | 69,64 | 70,76 | -1,10% | - |
| 11.06.2025 | 72,57 | 72,99 | 71,37 | 71,55 | -1,36% | - |
| 10.06.2025 | 71,52 | 72,62 | 71,20 | 72,54 | 1,57% | - |
| 09.06.2025 | 70,99 | 72,04 | 70,94 | 71,42 | 0,24% | - |
| 06.06.2025 | 70,35 | 71,74 | 70,35 | 71,25 | 1,39% | - |
| 05.06.2025 | 70,55 | 70,83 | 69,41 | 70,27 | -0,44% | - |
| 04.06.2025 | 71,66 | 71,73 | 70,46 | 70,58 | -1,44% | - |
| 03.06.2025 | 69,92 | 71,75 | 69,58 | 71,61 | 2,58% | - |
| 02.06.2025 | 71,54 | 71,54 | 69,25 | 69,81 | -2,35% | 30,00 |
| 30.05.2025 | 72,13 | 72,59 | 71,40 | 71,49 | -0,82% | - |
| 29.05.2025 | 73,50 | 74,90 | 71,03 | 72,08 | -1,81% | - |
| 28.05.2025 | 74,00 | 74,35 | 73,26 | 73,41 | -0,68% | 1,00 |
| 27.05.2025 | 69,72 | 73,95 | 69,72 | 73,91 | 5,75% | - |
| 26.05.2025 | 69,61 | 69,99 | 68,96 | 69,89 | 0,95% | - |
| 23.05.2025 | 70,11 | 70,11 | 68,64 | 69,23 | -1,28% | - |
| 22.05.2025 | 69,71 | 70,46 | 69,14 | 70,13 | 0,53% | - |
| 21.05.2025 | 71,68 | 71,68 | 69,67 | 69,76 | -3,08% | - |
| 20.05.2025 | 72,87 | 73,12 | 71,89 | 71,98 | -1,15% | - |
| 19.05.2025 | 72,25 | 73,06 | 71,48 | 72,82 | -0,44% | - |
| 16.05.2025 | 71,42 | 73,14 | 71,08 | 73,14 | 2,51% | - |
| 15.05.2025 | 70,77 | 71,49 | 70,02 | 71,35 | 0,85% | - |
| 14.05.2025 | 70,67 | 71,10 | 69,80 | 70,75 | 0,21% | - |
| 13.05.2025 | 71,10 | 71,45 | 70,40 | 70,60 | -0,68% | - |
| 12.05.2025 | 67,80 | 71,50 | 67,80 | 71,08 | 5,12% | - |
| 09.05.2025 | 67,70 | 68,15 | 66,85 | 67,62 | -0,03% | - |
| 08.05.2025 | 66,65 | 68,73 | 66,33 | 67,64 | 2,01% | - |
| 07.05.2025 | 66,81 | 67,35 | 65,46 | 66,31 | 0,00% | - |
| 06.05.2025 | 68,29 | 68,29 | 66,17 | 66,31 | -2,81% | - |
| 05.05.2025 | 68,75 | 69,13 | 67,51 | 68,23 | -0,77% | - |
| 02.05.2025 | 67,52 | 69,09 | 66,53 | 68,76 | 1,97% | - |
| 30.04.2025 | 67,90 | 67,92 | 65,78 | 67,43 | -0,35% | - |
| 29.04.2025 | 67,50 | 68,05 | 66,70 | 67,67 | 0,19% | - |
| 28.04.2025 | 67,96 | 69,13 | 66,65 | 67,54 | -1,19% | - |
| 25.04.2025 | 68,49 | 68,96 | 67,85 | 68,35 | -0,20% | - |
| 24.04.2025 | 67,34 | 68,56 | 66,42 | 68,49 | 1,86% | - |
| 23.04.2025 | 66,61 | 69,17 | 66,61 | 67,24 | 1,02% | - |
| 22.04.2025 | 66,45 | 67,48 | 65,66 | 66,56 | -2,00% | - |
| 17.04.2025 | 66,51 | 68,16 | 65,89 | 67,92 | 1,91% | - |
| 16.04.2025 | 68,41 | 68,41 | 65,70 | 66,65 | -2,67% | - |
| 15.04.2025 | 70,27 | 70,27 | 67,97 | 68,48 | -0,64% | - |
| 14.04.2025 | 69,87 | 69,87 | 67,78 | 68,92 | 0,64% | - |
| 11.04.2025 | 66,98 | 68,54 | 65,24 | 68,48 | 1,08% | - |
| 10.04.2025 | 69,01 | 69,43 | 65,22 | 67,75 | -1,37% | - |
| 09.04.2025 | 61,56 | 68,88 | 60,98 | 68,69 | 7,19% | - |
| 08.04.2025 | 65,32 | 67,83 | 63,31 | 64,08 | -0,31% | - |
| 07.04.2025 | 65,02 | 66,62 | 61,74 | 64,28 | -1,17% | - |
| 04.04.2025 | 67,23 | 68,01 | 63,91 | 65,04 | -4,63% | - |
| 03.04.2025 | 73,04 | 73,04 | 65,51 | 68,20 | -6,83% | 3,00 |
| 02.04.2025 | 72,01 | 73,35 | 70,93 | 73,20 | 1,65% | - |
| 01.04.2025 | 71,57 | 72,48 | 71,06 | 72,01 | 0,32% | - |
| 31.03.2025 | 71,71 | 72,56 | 70,52 | 71,78 | 0,01% | - |
| 28.03.2025 | 74,67 | 74,71 | 71,57 | 71,77 | -3,72% | - |
| 27.03.2025 | 74,13 | 74,78 | 73,34 | 74,54 | 0,36% | - |
| 26.03.2025 | 73,46 | 74,71 | 73,10 | 74,27 | 1,24% | - |
| 25.03.2025 | 74,15 | 74,53 | 72,84 | 73,36 | -1,05% | - |
| 24.03.2025 | 71,96 | 74,17 | 71,92 | 74,14 | 3,46% | - |
| 21.03.2025 | 72,09 | 72,28 | 71,21 | 71,66 | -0,54% | - |
| 20.03.2025 | 72,61 | 73,50 | 71,94 | 72,05 | -0,80% | 1,00 |
| 19.03.2025 | 71,24 | 72,83 | 71,24 | 72,63 | 1,89% | - |
| 18.03.2025 | 70,91 | 71,84 | 70,37 | 71,28 | 0,44% | - |
| 17.03.2025 | 70,51 | 71,44 | 70,36 | 70,97 | 0,25% | 100,00 |
| 14.03.2025 | 68,63 | 70,96 | 68,54 | 70,79 | 3,30% | - |
| 13.03.2025 | 69,96 | 70,50 | 68,51 | 68,53 | -2,04% | - |
| 12.03.2025 | 72,22 | 72,94 | 69,51 | 69,96 | -2,93% | 30,00 |