106,300€
0,95%
Echtzeit-Aktienkurs MSC Industrial Direct Co. Inc.
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 105,40 | 106,15 | 105,40 | 106,15 | 0,81% | - |
| 30.07.2026 | 105,50 | 106,85 | 104,00 | 105,30 | -1,13% | - |
| 29.07.2026 | 109,50 | 109,70 | 105,75 | 106,50 | -2,78% | 63,00 |
| 28.07.2026 | 111,40 | 113,30 | 109,45 | 109,55 | -0,36% | - |
| 27.07.2026 | 110,50 | 112,00 | 109,45 | 109,95 | -0,63% | - |
| 24.07.2026 | 110,60 | 111,90 | 110,35 | 110,65 | -0,09% | - |
| 23.07.2026 | 111,50 | 113,25 | 110,45 | 110,75 | -0,76% | - |
| 22.07.2026 | 110,70 | 111,75 | 110,05 | 111,60 | 1,00% | - |
| 21.07.2026 | 109,00 | 111,15 | 107,45 | 110,50 | 1,33% | - |
| 20.07.2026 | 109,10 | 110,25 | 108,40 | 109,05 | 0,28% | - |
| 17.07.2026 | 108,90 | 110,15 | 108,10 | 108,75 | -0,46% | - |
| 16.07.2026 | 108,00 | 110,30 | 107,65 | 109,25 | 0,51% | - |
| 15.07.2026 | 108,70 | 110,85 | 107,45 | 108,70 | 1,12% | 60,00 |
| 14.07.2026 | 109,05 | 109,85 | 105,90 | 107,50 | -1,78% | - |
| 13.07.2026 | 107,90 | 111,20 | 106,90 | 109,45 | 2,00% | - |
| 10.07.2026 | 105,60 | 107,60 | 105,05 | 107,30 | 1,85% | - |
| 09.07.2026 | 104,40 | 106,00 | 103,50 | 105,35 | 1,15% | - |
| 08.07.2026 | 104,25 | 104,70 | 102,95 | 104,15 | -1,00% | - |
| 07.07.2026 | 105,90 | 106,65 | 104,55 | 105,20 | 0,29% | - |
| 06.07.2026 | 107,30 | 108,55 | 104,70 | 104,90 | -2,10% | - |
| 03.07.2026 | 107,40 | 107,50 | 107,05 | 107,15 | -0,51% | - |
| 02.07.2026 | 108,30 | 110,60 | 107,65 | 107,70 | -0,69% | - |
| 01.07.2026 | 104,10 | 111,85 | 103,80 | 108,45 | 3,83% | - |
| 30.06.2026 | 102,10 | 106,30 | 102,10 | 104,45 | 0,19% | - |
| 29.06.2026 | 103,80 | 104,30 | 103,80 | 104,25 | 1,31% | - |
| 26.06.2026 | 105,00 | 105,45 | 102,80 | 102,90 | -0,29% | - |
| 25.06.2026 | 102,60 | 105,55 | 102,45 | 103,20 | 0,58% | - |
| 24.06.2026 | 102,10 | 102,70 | 102,10 | 102,60 | 0,00% | - |
| 23.06.2026 | 102,70 | 102,80 | 101,90 | 102,60 | -0,82% | - |
| 22.06.2026 | 103,05 | 104,05 | 102,05 | 103,45 | 0,19% | - |
| 19.06.2026 | 103,25 | 103,50 | 103,00 | 103,25 | 0,34% | - |
| 18.06.2026 | 100,10 | 103,00 | 100,10 | 102,90 | 3,08% | - |
| 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% | - |