81,110€
0,87%
Echtzeit-Aktienkurs MSC Industrial Direct Co. Inc.
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 79,80 | 81,31 | 79,80 | 81,11 | 0,87% | - |
| 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% | - |
| 18.10.2024 | 77,62 | 78,25 | 77,18 | 77,51 | -0,19% | - |
| 17.10.2024 | 76,13 | 77,81 | 75,89 | 77,66 | 2,01% | - |
| 16.10.2024 | 76,21 | 77,83 | 75,58 | 76,13 | 0,46% | - |
| 15.10.2024 | 76,13 | 76,99 | 75,66 | 75,78 | -0,46% | - |
| 14.10.2024 | 76,25 | 77,89 | 75,45 | 76,13 | -0,13% | - |
| 11.10.2024 | 74,35 | 77,01 | 74,12 | 76,23 | 2,61% | - |
| 10.10.2024 | 74,35 | 74,86 | 73,78 | 74,29 | 0,00% | - |
| 09.10.2024 | 73,04 | 74,71 | 72,95 | 74,29 | 1,43% | - |
| 08.10.2024 | 74,95 | 75,10 | 73,01 | 73,24 | -2,37% | - |
| 07.10.2024 | 76,00 | 76,00 | 74,82 | 75,02 | -1,41% | - |
| 04.10.2024 | 75,72 | 77,31 | 75,69 | 76,09 | 0,36% | - |
| 03.10.2024 | 76,27 | 76,39 | 75,06 | 75,82 | -0,62% | - |
| 02.10.2024 | 76,77 | 77,15 | 76,15 | 76,29 | -0,70% | - |
| 01.10.2024 | 77,30 | 77,54 | 76,08 | 76,83 | -0,58% | - |
| 30.09.2024 | 77,98 | 78,01 | 76,36 | 77,28 | -1,19% | - |
| 27.09.2024 | 77,18 | 79,41 | 77,17 | 78,21 | 1,26% | - |
| 26.09.2024 | 75,22 | 77,50 | 75,14 | 77,24 | 2,60% | - |
| 25.09.2024 | 76,97 | 76,97 | 75,19 | 75,28 | -2,28% | 6,00 |
| 24.09.2024 | 76,81 | 77,37 | 76,56 | 77,04 | 0,40% | - |
| 23.09.2024 | 75,06 | 76,81 | 75,06 | 76,73 | 2,20% | - |
| 20.09.2024 | 76,27 | 77,29 | 75,02 | 75,08 | -2,44% | - |
| 19.09.2024 | 73,70 | 77,46 | 73,66 | 76,96 | 4,25% | - |
| 18.09.2024 | 73,68 | 75,08 | 73,41 | 73,82 | 0,16% | - |
| 17.09.2024 | 72,83 | 74,21 | 72,80 | 73,70 | 1,11% | - |
| 16.09.2024 | 71,70 | 73,09 | 71,45 | 72,89 | 1,63% | - |
| 13.09.2024 | 71,02 | 72,30 | 70,96 | 71,72 | 1,06% | - |
| 12.09.2024 | 70,79 | 71,28 | 70,32 | 70,97 | 0,23% | - |
| 11.09.2024 | 70,91 | 70,97 | 69,11 | 70,81 | -0,14% | - |
| 10.09.2024 | 71,36 | 71,80 | 70,83 | 70,91 | -0,63% | - |
| 09.09.2024 | 70,49 | 71,59 | 70,49 | 71,36 | 1,21% | - |
| 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% | - |