68,940€
0,60%
Echtzeit-Aktienkurs MSC Industrial Direct Co. Inc.
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 68,63 | 69,49 | 68,54 | 68,97 | 0,64% | - |
| 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 |
| 11.03.2025 | 74,63 | 74,65 | 71,39 | 72,07 | -3,38% | - |
| 10.03.2025 | 75,74 | 77,73 | 74,47 | 74,59 | -1,73% | - |
| 07.03.2025 | 74,19 | 76,25 | 73,42 | 75,90 | 2,15% | - |
| 06.03.2025 | 72,09 | 74,67 | 71,03 | 74,30 | 3,11% | - |
| 05.03.2025 | 72,51 | 73,11 | 70,99 | 72,06 | -0,77% | - |
| 04.03.2025 | 74,73 | 74,90 | 72,57 | 72,62 | -2,80% | - |
| 03.03.2025 | 77,46 | 77,54 | 74,71 | 74,71 | -3,55% | - |
| 28.02.2025 | 76,47 | 77,61 | 75,88 | 77,46 | 1,47% | - |
| 27.02.2025 | 74,61 | 76,38 | 74,61 | 76,34 | 2,36% | - |
| 26.02.2025 | 74,59 | 75,63 | 74,39 | 74,58 | 0,01% | - |
| 25.02.2025 | 75,56 | 76,10 | 74,23 | 74,57 | -1,44% | - |
| 24.02.2025 | 77,16 | 77,70 | 75,45 | 75,66 | -1,91% | - |
| 21.02.2025 | 79,08 | 79,88 | 76,59 | 77,13 | -2,54% | - |
| 20.02.2025 | 79,38 | 79,38 | 77,52 | 79,14 | -0,31% | - |
| 19.02.2025 | 78,97 | 79,48 | 78,31 | 79,39 | 0,47% | - |
| 18.02.2025 | 77,92 | 79,31 | 77,64 | 79,02 | 1,42% | - |
| 17.02.2025 | 77,62 | 77,97 | 77,62 | 77,91 | 0,44% | - |
| 14.02.2025 | 78,35 | 78,80 | 76,63 | 77,57 | -1,06% | - |
| 13.02.2025 | 78,07 | 78,99 | 77,65 | 78,40 | 0,55% | - |
| 12.02.2025 | 78,43 | 78,43 | 77,17 | 77,97 | -0,52% | - |
| 11.02.2025 | 78,17 | 79,13 | 77,44 | 78,38 | 0,28% | - |
| 10.02.2025 | 77,60 | 78,53 | 77,30 | 78,16 | 0,66% | - |
| 07.02.2025 | 77,82 | 78,09 | 77,25 | 77,65 | -0,15% | - |
| 06.02.2025 | 77,50 | 78,07 | 77,07 | 77,77 | 0,45% | - |
| 05.02.2025 | 77,50 | 77,54 | 75,92 | 77,42 | -0,18% | - |
| 04.02.2025 | 77,06 | 77,65 | 76,43 | 77,56 | 0,44% | - |
| 03.02.2025 | 76,92 | 77,83 | 76,59 | 77,22 | -0,57% | - |
| 31.01.2025 | 78,81 | 80,08 | 77,05 | 77,66 | -1,40% | - |
| 30.01.2025 | 78,11 | 79,27 | 77,69 | 78,76 | 0,56% | - |
| 29.01.2025 | 79,02 | 79,66 | 78,18 | 78,32 | -0,82% | - |
| 28.01.2025 | 79,24 | 81,10 | 78,67 | 78,97 | -0,33% | - |
| 27.01.2025 | 78,93 | 79,39 | 78,08 | 79,23 | 0,18% | - |
| 24.01.2025 | 79,18 | 79,18 | 78,42 | 79,09 | 0,01% | - |
| 23.01.2025 | 79,62 | 80,84 | 78,52 | 79,08 | -0,73% | - |
| 22.01.2025 | 79,36 | 80,36 | 78,84 | 79,66 | 0,28% | - |
| 21.01.2025 | 78,81 | 80,47 | 78,81 | 79,44 | 0,81% | - |
| 20.01.2025 | 79,38 | 79,43 | 78,71 | 78,80 | -1,27% | 5,00 |
| 17.01.2025 | 78,93 | 80,17 | 78,22 | 79,81 | 0,96% | - |
| 16.01.2025 | 77,90 | 79,84 | 77,58 | 79,05 | 1,67% | - |
| 15.01.2025 | 79,60 | 80,10 | 77,72 | 77,75 | -2,36% | - |
| 14.01.2025 | 80,69 | 81,33 | 78,55 | 79,63 | -1,28% | - |
| 13.01.2025 | 77,92 | 80,66 | 77,84 | 80,66 | 3,40% | - |
| 10.01.2025 | 79,62 | 80,44 | 77,90 | 78,01 | -2,01% | - |
| 09.01.2025 | 80,09 | 80,27 | 79,47 | 79,61 | -0,69% | - |
| 08.01.2025 | 77,24 | 82,68 | 76,60 | 80,16 | 4,19% | - |
| 07.01.2025 | 76,09 | 77,17 | 75,64 | 76,94 | 1,02% | - |
| 06.01.2025 | 76,11 | 77,14 | 75,32 | 76,16 | -0,04% | - |
| 03.01.2025 | 73,40 | 76,51 | 73,06 | 76,19 | 4,07% | - |
| 02.01.2025 | 71,56 | 74,46 | 71,56 | 73,21 | 3,11% | - |
| 30.12.2024 | 71,76 | 71,76 | 70,94 | 71,00 | -1,40% | - |
| 27.12.2024 | 72,93 | 73,26 | 71,94 | 72,01 | -1,37% | 25,00 |
| 23.12.2024 | 73,60 | 73,94 | 72,66 | 73,01 | -1,62% | - |
| 20.12.2024 | 74,33 | 74,73 | 73,20 | 74,21 | 0,03% | - |
| 19.12.2024 | 75,66 | 76,05 | 74,14 | 74,19 | -1,94% | - |
| 18.12.2024 | 77,54 | 78,31 | 75,28 | 75,66 | -2,42% | - |
| 17.12.2024 | 78,49 | 78,83 | 76,93 | 77,54 | -1,21% | - |
| 16.12.2024 | 79,32 | 79,59 | 77,75 | 78,49 | -1,07% | - |
| 13.12.2024 | 79,22 | 79,59 | 78,13 | 79,34 | 0,03% | - |
| 12.12.2024 | 79,94 | 80,10 | 78,14 | 79,32 | -0,78% | - |
| 11.12.2024 | 80,09 | 81,51 | 79,63 | 79,94 | 0,00% | - |
| 10.12.2024 | 79,60 | 80,81 | 78,01 | 79,94 | 0,48% | - |
| 09.12.2024 | 78,63 | 80,06 | 78,55 | 79,56 | 1,13% | - |
| 06.12.2024 | 78,73 | 79,48 | 78,12 | 78,67 | 0,05% | - |
| 05.12.2024 | 79,62 | 80,00 | 78,22 | 78,63 | -1,32% | - |
| 04.12.2024 | 80,65 | 81,18 | 79,09 | 79,68 | -1,01% | - |
| 03.12.2024 | 80,97 | 81,09 | 80,15 | 80,49 | -0,49% | - |
| 02.12.2024 | 81,18 | 82,47 | 80,87 | 80,89 | -0,58% | - |
| 29.11.2024 | 80,97 | 85,13 | 80,39 | 81,36 | 0,48% | - |
| 28.11.2024 | 80,67 | 81,11 | 80,60 | 80,97 | 0,42% | - |
| 27.11.2024 | 81,64 | 82,32 | 80,56 | 80,63 | -1,26% | - |
| 26.11.2024 | 82,93 | 83,12 | 80,95 | 81,66 | -1,64% | - |
| 25.11.2024 | 81,98 | 84,35 | 81,78 | 83,02 | 1,13% | - |
| 22.11.2024 | 79,80 | 82,29 | 79,80 | 82,09 | 2,09% | - |
| 21.11.2024 | 77,12 | 80,98 | 76,67 | 80,41 | 4,32% | - |
| 20.11.2024 | 76,11 | 77,47 | 75,98 | 77,08 | 1,25% | - |
| 19.11.2024 | 77,76 | 78,09 | 76,06 | 76,13 | -2,22% | - |
| 18.11.2024 | 78,83 | 79,08 | 77,74 | 77,86 | -1,49% | - |
| 15.11.2024 | 81,16 | 81,48 | 78,87 | 79,04 | -2,66% | - |
| 14.11.2024 | 82,79 | 83,41 | 81,07 | 81,20 | -1,94% | - |
| 13.11.2024 | 83,36 | 84,21 | 82,81 | 82,81 | -1,85% | - |
| 12.11.2024 | 84,63 | 85,07 | 83,65 | 84,37 | -0,21% | - |
| 11.11.2024 | 83,02 | 85,20 | 82,84 | 84,55 | 1,84% | 50,00 |
| 08.11.2024 | 82,00 | 83,36 | 81,71 | 83,02 | 1,03% | - |
| 07.11.2024 | 82,77 | 83,08 | 81,90 | 82,17 | -0,63% | - |
| 06.11.2024 | 76,27 | 83,52 | 76,27 | 82,69 | 10,08% | - |
| 05.11.2024 | 74,03 | 75,20 | 73,45 | 75,12 | 1,39% | - |
| 04.11.2024 | 74,25 | 74,78 | 73,76 | 74,09 | -0,22% | - |
| 01.11.2024 | 72,67 | 75,03 | 72,67 | 74,25 | 2,20% | - |
| 31.10.2024 | 75,63 | 75,74 | 72,62 | 72,65 | -3,91% | - |
| 30.10.2024 | 75,08 | 76,51 | 75,05 | 75,61 | 0,71% | - |
| 29.10.2024 | 74,91 | 76,82 | 74,32 | 75,08 | 0,24% | 260,00 |
| 28.10.2024 | 73,19 | 75,03 | 72,85 | 74,90 | 2,79% | - |
| 25.10.2024 | 71,84 | 74,01 | 71,50 | 72,87 | 1,29% | - |
| 24.10.2024 | 74,99 | 74,99 | 69,99 | 71,94 | -4,23% | - |
| 23.10.2024 | 74,61 | 75,35 | 74,33 | 75,12 | 0,58% | - |
| 22.10.2024 | 76,21 | 76,21 | 74,63 | 74,69 | -2,02% | - |
| 21.10.2024 | 77,52 | 77,73 | 76,07 | 76,23 | -1,65% | - |