115,400€
-0,30%
Echtzeit-Aktienkurs MSC Industrial Direct Co. Inc.
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 115,50 | 115,50 | 115,50 | 115,50 | -0,22% | - |
| 20.10.2026 | 114,40 | 116,45 | 113,60 | 115,75 | 1,05% | - |
| 19.10.2026 | 116,60 | 116,80 | 113,95 | 114,55 | -1,21% | - |
| 16.10.2026 | 116,60 | 116,65 | 114,40 | 115,95 | -0,34% | - |
| 15.10.2026 | 116,20 | 116,75 | 116,10 | 116,35 | -1,94% | - |
| 14.10.2026 | 118,15 | 119,35 | 115,70 | 118,65 | 0,59% | - |
| 13.10.2026 | 115,30 | 118,35 | 114,50 | 117,95 | 2,17% | - |
| 12.10.2026 | 116,00 | 116,95 | 115,25 | 115,45 | -0,26% | - |
| 09.10.2026 | 114,95 | 116,90 | 114,80 | 115,75 | 0,70% | 12,00 |
| 08.10.2026 | 116,15 | 116,35 | 113,65 | 114,95 | -1,29% | 58,00 |
| 07.10.2026 | 115,90 | 117,40 | 114,45 | 116,45 | 0,43% | - |
| 06.10.2026 | 116,25 | 117,40 | 115,30 | 115,95 | -0,09% | 13,00 |
| 05.10.2026 | 116,20 | 117,40 | 114,95 | 116,05 | 0,35% | 95,00 |
| 02.10.2026 | 114,60 | 117,55 | 114,35 | 115,65 | 1,14% | 220,00 |
| 01.10.2026 | 109,60 | 115,35 | 108,85 | 114,35 | 4,57% | - |
| 30.09.2026 | 110,25 | 110,30 | 109,10 | 109,35 | -0,55% | 87,00 |
| 29.09.2026 | 107,45 | 110,20 | 107,00 | 109,95 | 2,33% | 14,00 |
| 28.09.2026 | 106,25 | 107,75 | 103,75 | 107,45 | 0,94% | - |
| 25.09.2026 | 106,35 | 107,05 | 105,55 | 106,45 | 0,38% | - |
| 24.09.2026 | 108,75 | 109,10 | 105,20 | 106,05 | -2,71% | - |
| 23.09.2026 | 106,35 | 109,40 | 106,05 | 109,00 | 2,83% | - |
| 22.09.2026 | 106,05 | 108,50 | 105,75 | 106,00 | -0,05% | - |
| 21.09.2026 | 106,85 | 107,35 | 104,95 | 106,05 | -0,52% | 14,00 |
| 18.09.2026 | 106,15 | 106,70 | 104,20 | 106,60 | 0,52% | - |
| 17.09.2026 | 105,70 | 107,60 | 105,50 | 106,05 | 0,86% | - |
| 16.09.2026 | 104,00 | 105,40 | 103,75 | 105,15 | 1,11% | - |
| 15.09.2026 | 103,10 | 104,75 | 102,55 | 104,00 | 0,63% | - |
| 14.09.2026 | 104,20 | 104,85 | 102,65 | 103,35 | -0,53% | - |
| 11.09.2026 | 103,45 | 105,30 | 103,05 | 103,90 | 0,73% | - |
| 10.09.2026 | 103,00 | 103,65 | 100,73 | 103,15 | 0,44% | - |
| 09.09.2026 | 103,45 | 104,05 | 101,90 | 102,70 | -0,77% | - |
| 08.09.2026 | 103,50 | 104,70 | 103,15 | 103,50 | -0,24% | - |
| 07.09.2026 | 104,05 | 104,15 | 103,65 | 103,75 | -0,67% | 13,00 |
| 04.09.2026 | 101,40 | 104,75 | 100,38 | 104,45 | 3,16% | - |
| 03.09.2026 | 100,60 | 102,45 | 99,68 | 101,25 | 0,90% | - |
| 02.09.2026 | 101,65 | 103,00 | 99,93 | 100,35 | -1,28% | - |
| 01.09.2026 | 102,55 | 102,90 | 100,70 | 101,65 | -0,73% | - |
| 31.08.2026 | 102,60 | 103,90 | 101,70 | 102,40 | -0,49% | 84,00 |
| 28.08.2026 | 104,75 | 105,65 | 102,30 | 102,90 | -1,63% | - |
| 27.08.2026 | 105,30 | 106,30 | 103,45 | 104,60 | -0,76% | - |
| 26.08.2026 | 101,45 | 105,40 | 101,40 | 105,40 | 4,05% | 275,00 |
| 25.08.2026 | 102,40 | 103,40 | 101,10 | 101,30 | -0,98% | - |
| 24.08.2026 | 102,50 | 103,70 | 101,55 | 102,30 | -0,29% | - |
| 21.08.2026 | 100,70 | 102,65 | 100,68 | 102,60 | 1,74% | 14,00 |
| 20.08.2026 | 101,60 | 102,25 | 100,30 | 100,85 | -2,09% | - |
| 19.08.2026 | 105,65 | 106,15 | 102,40 | 103,00 | 16,72% | 791,00 |
| 05.05.2026 | 86,73 | 88,35 | 85,90 | 88,25 | 2,05% | - |
| 04.05.2026 | 87,53 | 87,95 | 86,33 | 86,47 | -0,96% | - |
| 30.04.2026 | 85,83 | 88,16 | 85,73 | 87,31 | 1,67% | - |
| 29.04.2026 | 88,13 | 88,25 | 85,80 | 85,88 | -2,24% | - |
| 28.04.2026 | 89,03 | 89,86 | 87,37 | 87,85 | -1,14% | - |
| 27.04.2026 | 84,60 | 89,12 | 83,40 | 88,87 | 6,50% | 40,00 |
| 24.04.2026 | 83,85 | 83,90 | 82,81 | 83,44 | -0,42% | 16,00 |
| 23.04.2026 | 82,13 | 84,48 | 82,05 | 83,79 | 1,54% | - |
| 22.04.2026 | 83,10 | 83,51 | 81,71 | 82,52 | -0,51% | - |
| 21.04.2026 | 82,65 | 83,56 | 82,20 | 82,95 | 0,64% | - |
| 20.04.2026 | 82,45 | 83,09 | 82,21 | 82,42 | -0,65% | 17,00 |
| 17.04.2026 | 80,13 | 83,22 | 79,94 | 82,96 | 3,73% | - |
| 16.04.2026 | 80,38 | 80,92 | 79,66 | 79,98 | -0,31% | - |
| 15.04.2026 | 81,18 | 81,40 | 79,54 | 80,22 | -1,18% | - |
| 14.04.2026 | 81,03 | 81,32 | 80,26 | 81,18 | 0,02% | - |
| 13.04.2026 | 81,20 | 81,35 | 79,93 | 81,16 | -0,44% | - |
| 10.04.2026 | 82,10 | 82,25 | 80,88 | 81,52 | -0,76% | 56,00 |
| 09.04.2026 | 81,88 | 82,59 | 81,03 | 82,14 | 0,34% | - |
| 08.04.2026 | 78,60 | 82,07 | 78,54 | 81,86 | 4,58% | 15,00 |
| 07.04.2026 | 78,63 | 80,13 | 77,90 | 78,28 | 0,08% | 13,00 |
| 02.04.2026 | 78,43 | 81,67 | 78,08 | 78,22 | -0,97% | - |
| 01.04.2026 | 79,99 | 80,21 | 71,50 | 78,98 | -1,10% | - |
| 31.03.2026 | 79,12 | 80,77 | 78,55 | 79,86 | 1,78% | - |
| 30.03.2026 | 78,62 | 79,74 | 77,84 | 78,46 | 0,18% | 260,00 |
| 27.03.2026 | 77,76 | 79,93 | 77,02 | 78,32 | 0,78% | - |
| 26.03.2026 | 79,17 | 80,53 | 77,45 | 77,72 | -2,24% | - |
| 25.03.2026 | 78,33 | 79,58 | 77,17 | 79,50 | 1,38% | - |
| 24.03.2026 | 75,16 | 78,87 | 74,62 | 78,42 | 4,47% | 21,00 |
| 23.03.2026 | 73,62 | 77,27 | 73,34 | 75,06 | 0,87% | 1.386,00 |
| 20.03.2026 | 75,00 | 75,31 | 73,77 | 74,42 | -1,02% | - |
| 19.03.2026 | 77,26 | 77,34 | 74,40 | 75,18 | -1,78% | - |
| 18.03.2026 | 78,51 | 78,65 | 76,47 | 76,55 | -2,03% | - |
| 17.03.2026 | 77,52 | 78,64 | 75,98 | 78,13 | 0,60% | - |
| 16.03.2026 | 80,38 | 80,38 | 76,97 | 77,67 | -2,62% | - |
| 13.03.2026 | 78,40 | 79,95 | 77,78 | 79,76 | 1,61% | - |
| 12.03.2026 | 79,40 | 81,49 | 78,35 | 78,49 | -1,51% | - |
| 11.03.2026 | 77,59 | 80,94 | 76,43 | 79,70 | 2,57% | 7,00 |
| 10.03.2026 | 77,65 | 78,41 | 76,56 | 77,70 | 0,34% | 16,00 |
| 09.03.2026 | 77,78 | 78,48 | 75,36 | 77,44 | -1,54% | - |
| 06.03.2026 | 79,83 | 79,91 | 77,37 | 78,65 | -1,21% | 457,00 |
| 05.03.2026 | 78,63 | 82,03 | 78,23 | 79,62 | 1,13% | 138,00 |
| 04.03.2026 | 79,65 | 80,33 | 78,53 | 78,73 | -1,38% | - |
| 03.03.2026 | 79,96 | 80,05 | 78,04 | 79,83 | -0,75% | 17,00 |
| 02.03.2026 | 78,95 | 80,99 | 78,77 | 80,43 | 1,45% | 18,00 |
| 27.02.2026 | 78,64 | 79,49 | 77,96 | 79,28 | 0,51% | - |
| 26.02.2026 | 78,56 | 79,66 | 77,99 | 78,88 | -0,16% | - |
| 25.02.2026 | 79,33 | 79,89 | 77,93 | 79,00 | -0,63% | - |
| 24.02.2026 | 78,13 | 80,06 | 77,89 | 79,50 | 1,94% | 30,00 |
| 23.02.2026 | 78,96 | 79,41 | 77,25 | 77,99 | -2,15% | - |
| 20.02.2026 | 79,99 | 80,03 | 78,00 | 79,70 | 0,00% | - |
| 19.02.2026 | 79,38 | 79,87 | 78,83 | 79,70 | 0,38% | - |
| 18.02.2026 | 78,98 | 79,68 | 78,50 | 79,40 | 0,61% | - |
| 17.02.2026 | 79,17 | 79,54 | 78,38 | 78,91 | -0,63% | - |
| 16.02.2026 | 79,40 | 79,68 | 79,33 | 79,41 | 0,30% | - |