79,180€
0,76%
Echtzeit-Aktienkurs MSC Industrial Direct Co. Inc.
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 77,55 | 78,93 | 76,93 | 78,66 | 0,10% | - |
| 12.02.2026 | 80,03 | 81,24 | 77,93 | 78,58 | -1,78% | - |
| 11.02.2026 | 79,36 | 81,62 | 79,22 | 80,00 | 0,95% | - |
| 10.02.2026 | 79,10 | 80,04 | 78,82 | 79,25 | 0,75% | - |
| 09.02.2026 | 80,85 | 80,86 | 77,95 | 78,66 | -2,72% | - |
| 06.02.2026 | 80,51 | 81,65 | 79,36 | 80,86 | 0,42% | - |
| 05.02.2026 | 79,62 | 80,99 | 78,81 | 80,52 | 2,12% | - |
| 04.02.2026 | 77,15 | 80,63 | 77,12 | 78,85 | 2,70% | - |
| 03.02.2026 | 74,95 | 76,84 | 74,58 | 76,78 | 3,16% | - |
| 02.02.2026 | 71,16 | 74,84 | 70,44 | 74,43 | 5,57% | - |
| 30.01.2026 | 70,38 | 70,69 | 69,70 | 70,50 | 0,89% | - |
| 29.01.2026 | 69,85 | 71,01 | 69,58 | 69,88 | -0,13% | 15,00 |
| 28.01.2026 | 69,69 | 70,64 | 69,50 | 69,97 | 0,11% | 2,00 |
| 27.01.2026 | 70,90 | 71,00 | 68,74 | 69,89 | -1,49% | - |
| 26.01.2026 | 72,53 | 72,70 | 70,78 | 70,95 | -2,00% | - |
| 23.01.2026 | 74,71 | 74,85 | 72,19 | 72,40 | -3,17% | - |
| 22.01.2026 | 74,77 | 75,07 | 74,30 | 74,77 | 0,07% | - |
| 21.01.2026 | 72,98 | 75,26 | 72,64 | 74,72 | 2,36% | - |
| 20.01.2026 | 72,21 | 73,20 | 70,96 | 73,00 | 1,09% | - |
| 19.01.2026 | 72,46 | 72,47 | 72,14 | 72,21 | -1,24% | - |
| 16.01.2026 | 74,18 | 74,42 | 72,68 | 73,12 | -2,29% | - |
| 15.01.2026 | 72,71 | 74,99 | 72,25 | 74,83 | 2,84% | - |
| 14.01.2026 | 71,33 | 72,76 | 71,02 | 72,76 | 0,58% | - |
| 13.01.2026 | 71,67 | 72,71 | 71,46 | 72,34 | 0,25% | - |
| 12.01.2026 | 72,57 | 72,91 | 71,39 | 72,16 | -1,20% | 1,00 |
| 09.01.2026 | 71,99 | 73,34 | 71,82 | 73,04 | 1,32% | - |
| 08.01.2026 | 72,65 | 72,65 | 69,13 | 72,09 | 2,82% | - |
| 07.01.2026 | 72,67 | 73,08 | 67,43 | 70,11 | -3,79% | 100,00 |
| 06.01.2026 | 73,54 | 73,94 | 71,86 | 72,87 | -1,27% | - |
| 05.01.2026 | 73,20 | 75,77 | 72,49 | 73,81 | 0,60% | - |
| 02.01.2026 | 73,64 | 73,66 | 71,26 | 73,37 | -0,26% | - |
| 30.12.2025 | 73,64 | 73,64 | 73,54 | 73,56 | -0,19% | - |
| 29.12.2025 | 74,33 | 74,47 | 73,38 | 73,70 | -0,39% | - |
| 23.12.2025 | 74,11 | 74,55 | 73,50 | 73,99 | -0,08% | - |
| 22.12.2025 | 73,86 | 74,19 | 73,20 | 74,05 | 0,45% | - |
| 19.12.2025 | 73,58 | 74,09 | 73,34 | 73,72 | 0,33% | - |
| 18.12.2025 | 73,38 | 73,82 | 72,83 | 73,48 | 0,20% | 6,00 |
| 17.12.2025 | 73,02 | 74,10 | 72,46 | 73,33 | 0,11% | - |
| 16.12.2025 | 72,96 | 73,61 | 72,08 | 73,25 | 0,76% | - |
| 15.12.2025 | 73,86 | 74,62 | 72,45 | 72,70 | -0,82% | - |
| 12.12.2025 | 73,78 | 75,00 | 72,96 | 73,30 | -0,34% | - |
| 11.12.2025 | 72,09 | 73,55 | 71,67 | 73,55 | 1,98% | - |
| 10.12.2025 | 69,93 | 72,13 | 69,59 | 72,12 | 2,50% | - |
| 09.12.2025 | 70,46 | 71,54 | 70,17 | 70,36 | -0,48% | - |
| 08.12.2025 | 71,24 | 71,44 | 70,46 | 70,70 | -0,63% | - |
| 05.12.2025 | 70,82 | 71,48 | 70,15 | 71,15 | 0,18% | - |
| 04.12.2025 | 71,00 | 71,48 | 70,27 | 71,02 | -0,48% | - |
| 03.12.2025 | 73,84 | 73,97 | 70,38 | 71,36 | -3,66% | - |
| 02.12.2025 | 74,24 | 74,54 | 73,55 | 74,07 | -0,23% | - |
| 01.12.2025 | 76,72 | 76,74 | 72,87 | 74,24 | -3,11% | - |
| 28.11.2025 | 77,20 | 77,54 | 76,52 | 76,62 | -0,53% | - |
| 27.11.2025 | 77,04 | 77,17 | 77,00 | 77,03 | -0,43% | - |
| 26.11.2025 | 76,42 | 77,51 | 76,05 | 77,36 | 1,39% | - |
| 25.11.2025 | 75,51 | 76,53 | 75,22 | 76,30 | 1,06% | - |
| 24.11.2025 | 76,48 | 76,74 | 75,19 | 75,50 | -1,28% | - |
| 21.11.2025 | 72,43 | 76,74 | 72,43 | 76,48 | 5,27% | - |
| 20.11.2025 | 73,48 | 74,36 | 72,37 | 72,65 | -0,86% | - |
| 19.11.2025 | 73,50 | 74,11 | 73,15 | 73,28 | -0,62% | - |
| 18.11.2025 | 73,98 | 74,88 | 73,14 | 73,74 | 0,01% | 5,00 |
| 17.11.2025 | 74,69 | 75,93 | 73,54 | 73,73 | -1,36% | - |
| 14.11.2025 | 76,99 | 77,11 | 74,52 | 74,75 | -3,26% | - |
| 13.11.2025 | 77,42 | 78,04 | 76,68 | 77,27 | 0,09% | 200,00 |
| 12.11.2025 | 76,12 | 77,63 | 76,06 | 77,20 | 0,17% | - |
| 11.11.2025 | 76,44 | 77,53 | 76,03 | 77,07 | 0,09% | - |
| 10.11.2025 | 76,10 | 77,40 | 75,85 | 77,00 | 1,69% | - |
| 07.11.2025 | 74,12 | 75,75 | 73,66 | 75,72 | 2,17% | - |
| 06.11.2025 | 75,43 | 75,57 | 73,98 | 74,11 | -1,88% | - |
| 05.11.2025 | 75,27 | 76,40 | 74,85 | 75,53 | -0,11% | - |
| 04.11.2025 | 73,62 | 75,66 | 73,52 | 75,61 | 3,18% | - |
| 03.11.2025 | 73,68 | 73,91 | 72,24 | 73,28 | -0,41% | - |
| 31.10.2025 | 73,54 | 74,89 | 73,10 | 73,58 | -0,19% | - |
| 30.10.2025 | 72,41 | 73,94 | 71,80 | 73,72 | 1,98% | - |
| 29.10.2025 | 72,37 | 73,07 | 71,59 | 72,29 | -0,06% | - |
| 28.10.2025 | 73,68 | 74,20 | 72,22 | 72,33 | -1,81% | 27,00 |
| 27.10.2025 | 75,72 | 76,25 | 73,63 | 73,66 | -2,45% | - |
| 24.10.2025 | 77,24 | 78,27 | 75,14 | 75,51 | -2,82% | - |
| 23.10.2025 | 74,96 | 79,55 | 72,99 | 77,70 | 3,32% | - |
| 22.10.2025 | 76,00 | 76,31 | 74,81 | 75,20 | -1,08% | - |
| 21.10.2025 | 74,67 | 76,52 | 74,59 | 76,02 | 1,78% | - |
| 20.10.2025 | 73,68 | 75,15 | 73,68 | 74,69 | 1,56% | - |
| 17.10.2025 | 72,95 | 74,19 | 72,07 | 73,54 | 1,10% | - |
| 16.10.2025 | 73,22 | 73,61 | 72,66 | 72,74 | 0,37% | - |
| 15.10.2025 | 75,03 | 75,35 | 72,37 | 72,47 | -3,21% | - |
| 14.10.2025 | 74,19 | 75,41 | 73,09 | 74,87 | 1,01% | - |
| 13.10.2025 | 73,74 | 74,97 | 73,70 | 74,12 | 0,58% | - |
| 10.10.2025 | 76,61 | 77,34 | 73,65 | 73,69 | -3,79% | - |
| 09.10.2025 | 76,99 | 77,70 | 76,53 | 76,59 | -0,03% | - |
| 08.10.2025 | 77,42 | 77,85 | 75,75 | 76,61 | -0,53% | - |
| 07.10.2025 | 78,65 | 79,16 | 76,84 | 77,02 | -1,75% | - |
| 06.10.2025 | 78,35 | 79,30 | 78,32 | 78,39 | -0,04% | - |
| 03.10.2025 | 78,66 | 79,14 | 78,02 | 78,42 | 0,03% | - |
| 02.10.2025 | 77,80 | 78,41 | 77,51 | 78,40 | 0,69% | - |
| 01.10.2025 | 78,53 | 78,53 | 77,57 | 77,86 | -0,45% | - |
| 30.09.2025 | 77,39 | 78,36 | 77,05 | 78,21 | 1,36% | - |
| 29.09.2025 | 77,76 | 78,09 | 76,96 | 77,16 | 0,00% | - |
| 26.09.2025 | 76,47 | 77,51 | 76,33 | 77,16 | 0,80% | - |
| 25.09.2025 | 75,76 | 77,49 | 75,54 | 76,55 | 0,60% | - |
| 24.09.2025 | 76,91 | 77,71 | 75,74 | 76,09 | -1,07% | - |
| 23.09.2025 | 76,27 | 78,11 | 76,27 | 76,91 | -0,25% | - |
| 22.09.2025 | 77,47 | 77,49 | 76,64 | 77,10 | -0,68% | - |