100,400€
0,58%
Echtzeit-Aktienkurs MSC Industrial Direct Co. Inc.
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 100,10 | 100,40 | 100,10 | 100,40 | 0,58% | - |
| 17.06.2026 | 101,10 | 102,05 | 99,58 | 99,83 | -1,31% | - |
| 16.06.2026 | 98,55 | 102,00 | 98,13 | 101,15 | -0,30% | - |
| 15.06.2026 | 100,90 | 101,50 | 100,90 | 101,45 | 0,92% | - |
| 12.06.2026 | 99,80 | 100,58 | 99,80 | 100,53 | 0,07% | - |
| 11.06.2026 | 99,85 | 101,33 | 98,78 | 100,45 | -1,08% | - |
| 10.06.2026 | 101,20 | 101,70 | 100,08 | 101,55 | 0,94% | - |
| 09.06.2026 | 100,20 | 102,70 | 99,55 | 100,60 | -0,54% | - |
| 08.06.2026 | 100,20 | 101,55 | 98,60 | 101,15 | 1,15% | - |
| 05.06.2026 | 100,70 | 101,80 | 99,68 | 100,00 | -1,62% | - |
| 04.06.2026 | 101,00 | 102,40 | 100,90 | 101,65 | 0,84% | - |
| 03.06.2026 | 97,05 | 100,85 | 97,05 | 100,80 | 1,90% | - |
| 02.06.2026 | 96,13 | 99,53 | 95,50 | 98,93 | 2,51% | - |
| 01.06.2026 | 93,90 | 96,53 | 93,28 | 96,50 | 3,21% | - |
| 29.05.2026 | 94,23 | 95,43 | 93,13 | 93,50 | -0,80% | - |
| 28.05.2026 | 92,48 | 94,83 | 91,15 | 94,25 | 0,78% | - |
| 27.05.2026 | 93,53 | 93,88 | 93,45 | 93,53 | 0,62% | - |
| 26.05.2026 | 92,35 | 93,15 | 91,70 | 92,95 | 0,68% | - |
| 25.05.2026 | 91,83 | 92,43 | 91,83 | 92,33 | 0,33% | - |
| 22.05.2026 | 91,23 | 92,33 | 90,38 | 92,03 | 0,79% | - |
| 21.05.2026 | 91,33 | 91,70 | 89,78 | 91,30 | 0,83% | - |
| 20.05.2026 | 89,48 | 91,33 | 88,33 | 90,55 | 1,26% | - |
| 19.05.2026 | 89,88 | 90,05 | 87,40 | 89,43 | -1,51% | - |
| 18.05.2026 | 90,03 | 91,40 | 88,80 | 90,80 | 1,03% | 4,00 |
| 15.05.2026 | 91,53 | 92,28 | 88,83 | 89,88 | -2,84% | - |
| 14.05.2026 | 91,13 | 92,78 | 91,13 | 92,50 | 1,76% | - |
| 13.05.2026 | 91,08 | 91,60 | 89,48 | 90,90 | -0,55% | - |
| 12.05.2026 | 91,08 | 91,45 | 91,00 | 91,40 | 0,61% | - |
| 11.05.2026 | 88,48 | 91,55 | 87,85 | 90,85 | 3,27% | 30,00 |
| 08.05.2026 | 88,98 | 90,38 | 87,80 | 87,98 | -1,62% | - |
| 07.05.2026 | 89,38 | 91,10 | 88,83 | 89,43 | 0,00% | - |
| 06.05.2026 | 88,10 | 90,13 | 87,85 | 89,43 | 3,08% | 4,00 |
| 05.05.2026 | 86,55 | 86,83 | 86,55 | 86,75 | -0,06% | - |
| 04.05.2026 | 87,58 | 87,98 | 86,35 | 86,80 | -0,63% | - |
| 30.04.2026 | 86,28 | 88,18 | 85,68 | 87,35 | 1,39% | - |
| 29.04.2026 | 87,83 | 89,20 | 85,85 | 86,15 | -1,71% | - |
| 28.04.2026 | 88,88 | 90,20 | 87,65 | 87,65 | -1,02% | - |
| 27.04.2026 | 83,48 | 88,78 | 83,20 | 88,55 | 6,37% | 60,00 |
| 24.04.2026 | 83,93 | 84,08 | 82,80 | 83,25 | -0,83% | - |
| 23.04.2026 | 82,63 | 84,05 | 81,45 | 83,95 | 2,41% | - |
| 22.04.2026 | 82,70 | 83,70 | 81,93 | 81,98 | -1,32% | - |
| 21.04.2026 | 82,40 | 83,45 | 82,18 | 83,08 | 0,39% | - |
| 20.04.2026 | 82,98 | 83,00 | 82,25 | 82,75 | -0,42% | - |
| 17.04.2026 | 79,93 | 83,13 | 79,90 | 83,10 | 3,20% | - |
| 16.04.2026 | 80,25 | 80,93 | 79,90 | 80,53 | -0,89% | - |
| 15.04.2026 | 81,20 | 81,35 | 81,13 | 81,25 | 0,34% | - |
| 14.04.2026 | 81,10 | 81,23 | 80,30 | 80,98 | 0,06% | - |
| 13.04.2026 | 81,45 | 81,45 | 79,95 | 80,93 | -0,43% | - |
| 10.04.2026 | 82,18 | 82,73 | 81,00 | 81,28 | -0,28% | - |
| 09.04.2026 | 81,95 | 81,95 | 81,45 | 81,50 | 1,21% | - |
| 08.04.2026 | 78,65 | 81,00 | 78,03 | 80,53 | 2,68% | - |
| 07.04.2026 | 78,28 | 78,83 | 78,15 | 78,43 | -0,80% | - |
| 02.04.2026 | 78,98 | 81,69 | 78,19 | 79,06 | 0,34% | - |
| 01.04.2026 | 79,86 | 80,68 | 71,50 | 78,79 | -0,72% | 200,00 |
| 31.03.2026 | 78,50 | 80,28 | 78,50 | 79,36 | 1,29% | - |
| 30.03.2026 | 78,46 | 79,74 | 77,81 | 78,35 | 0,14% | 17,00 |
| 27.03.2026 | 77,53 | 78,55 | 77,02 | 78,24 | 0,03% | - |
| 26.03.2026 | 79,17 | 80,53 | 78,17 | 78,22 | -0,52% | - |
| 25.03.2026 | 78,29 | 78,86 | 77,15 | 78,63 | 0,87% | - |
| 24.03.2026 | 75,03 | 78,29 | 74,62 | 77,95 | 3,37% | - |
| 23.03.2026 | 74,08 | 77,28 | 73,34 | 75,41 | 1,51% | - |
| 20.03.2026 | 75,14 | 75,30 | 74,29 | 74,29 | -0,97% | - |
| 19.03.2026 | 77,31 | 77,36 | 74,39 | 75,02 | -3,40% | - |
| 18.03.2026 | 78,06 | 78,65 | 76,98 | 77,66 | 0,18% | 1,00 |
| 17.03.2026 | 77,68 | 77,68 | 77,50 | 77,52 | -1,24% | - |
| 16.03.2026 | 79,44 | 80,38 | 78,37 | 78,49 | -0,11% | - |
| 13.03.2026 | 78,38 | 78,78 | 78,28 | 78,58 | -1,16% | - |
| 12.03.2026 | 79,88 | 79,88 | 79,28 | 79,50 | -0,34% | - |
| 11.03.2026 | 77,63 | 79,80 | 76,42 | 79,77 | 2,64% | - |
| 10.03.2026 | 77,34 | 78,40 | 76,54 | 77,72 | 0,10% | - |
| 09.03.2026 | 78,29 | 78,83 | 75,35 | 77,64 | 0,30% | - |
| 06.03.2026 | 79,76 | 79,93 | 77,40 | 77,41 | -2,91% | - |
| 05.03.2026 | 78,68 | 82,04 | 78,21 | 79,73 | 0,39% | - |
| 04.03.2026 | 80,00 | 80,33 | 79,11 | 79,42 | -0,55% | - |
| 03.03.2026 | 80,48 | 80,48 | 78,06 | 79,86 | -0,78% | - |
| 02.03.2026 | 78,65 | 81,00 | 78,65 | 80,49 | 1,73% | - |
| 27.02.2026 | 78,57 | 79,12 | 77,96 | 79,12 | -0,28% | - |
| 26.02.2026 | 78,81 | 79,51 | 77,99 | 79,34 | 0,90% | - |
| 25.02.2026 | 79,57 | 79,93 | 77,99 | 78,63 | -1,18% | - |
| 24.02.2026 | 78,04 | 80,07 | 77,88 | 79,57 | 1,73% | - |
| 23.02.2026 | 79,62 | 79,62 | 78,22 | 78,22 | -1,57% | - |
| 20.02.2026 | 79,76 | 80,05 | 78,00 | 79,47 | -0,33% | - |
| 19.02.2026 | 79,44 | 79,83 | 78,83 | 79,73 | 0,50% | - |
| 18.02.2026 | 78,86 | 79,68 | 78,47 | 79,33 | 0,46% | - |
| 17.02.2026 | 79,42 | 79,56 | 78,38 | 78,97 | -0,58% | - |
| 16.02.2026 | 79,24 | 79,69 | 79,24 | 79,43 | 0,98% | - |
| 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% | - |