92,355€
0,69%
Echtzeit-Aktienkurs MSC Industrial Direct Co. Inc.
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.02.2026 | 77,48 | 79,33 | 76,73 | 79,17 | 1,91% | 31,00 |
| 12.02.2026 | 80,31 | 81,24 | 77,49 | 77,69 | -2,94% | 140,00 |
| 11.02.2026 | 79,37 | 81,62 | 79,23 | 80,04 | 0,77% | - |
| 10.02.2026 | 79,10 | 80,04 | 78,74 | 79,43 | 0,40% | - |
| 09.02.2026 | 80,73 | 80,79 | 77,95 | 79,11 | -2,16% | 80,00 |
| 06.02.2026 | 80,38 | 81,67 | 79,36 | 80,86 | 0,43% | 194,00 |
| 05.02.2026 | 79,59 | 80,98 | 78,81 | 80,51 | 1,05% | 17,00 |
| 04.02.2026 | 77,27 | 80,80 | 77,12 | 79,67 | 3,25% | - |
| 03.02.2026 | 74,87 | 77,16 | 74,79 | 77,16 | 2,93% | - |
| 02.02.2026 | 70,46 | 74,99 | 70,46 | 74,96 | 5,34% | - |
| 30.01.2026 | 70,24 | 71,31 | 69,69 | 71,16 | 1,12% | 16,00 |
| 29.01.2026 | 69,61 | 71,00 | 69,53 | 70,37 | 0,76% | - |
| 28.01.2026 | 69,66 | 70,63 | 69,49 | 69,84 | 0,61% | 77,00 |
| 27.01.2026 | 70,92 | 71,00 | 68,72 | 69,42 | -2,10% | 225,00 |
| 26.01.2026 | 72,25 | 72,51 | 70,77 | 70,91 | -2,17% | - |
| 23.01.2026 | 74,79 | 74,85 | 72,19 | 72,48 | -2,88% | - |
| 22.01.2026 | 74,79 | 75,05 | 74,36 | 74,63 | -0,25% | - |
| 21.01.2026 | 73,08 | 75,26 | 72,66 | 74,82 | 2,47% | - |
| 20.01.2026 | 71,80 | 73,21 | 70,95 | 73,02 | 1,11% | 30,00 |
| 19.01.2026 | 72,32 | 72,46 | 72,15 | 72,22 | -1,23% | - |
| 16.01.2026 | 74,30 | 74,31 | 72,67 | 73,12 | -1,43% | - |
| 15.01.2026 | 72,69 | 75,37 | 72,66 | 74,18 | 2,19% | 842,00 |
| 14.01.2026 | 71,37 | 72,96 | 71,21 | 72,59 | 0,46% | - |
| 13.01.2026 | 71,65 | 72,70 | 71,52 | 72,26 | 0,88% | 91,00 |
| 12.01.2026 | 72,05 | 72,52 | 71,41 | 71,63 | -1,25% | 120,00 |
| 09.01.2026 | 72,04 | 73,34 | 71,82 | 72,54 | 0,53% | 203,00 |
| 08.01.2026 | 69,19 | 72,39 | 69,13 | 72,16 | 3,81% | - |
| 07.01.2026 | 72,71 | 72,94 | 67,39 | 69,51 | -4,57% | 624,00 |
| 06.01.2026 | 73,46 | 73,97 | 71,89 | 72,84 | -0,95% | 78,00 |
| 05.01.2026 | 73,52 | 75,77 | 73,32 | 73,54 | 0,40% | - |
| 02.01.2026 | 71,60 | 73,65 | 71,18 | 73,25 | -0,57% | 28,00 |
| 30.12.2025 | 73,55 | 73,81 | 73,36 | 73,67 | 0,01% | - |
| 29.12.2025 | 74,23 | 74,46 | 73,37 | 73,66 | -0,08% | - |
| 23.12.2025 | 73,98 | 74,37 | 73,72 | 73,72 | -0,53% | - |
| 22.12.2025 | 73,80 | 74,19 | 73,33 | 74,11 | 0,35% | - |
| 19.12.2025 | 73,42 | 74,04 | 73,36 | 73,85 | 0,42% | - |
| 18.12.2025 | 73,32 | 73,83 | 72,83 | 73,54 | 0,04% | 777,00 |
| 17.12.2025 | 73,24 | 74,10 | 72,46 | 73,51 | 0,84% | - |
| 16.12.2025 | 72,78 | 73,40 | 72,05 | 72,90 | -0,14% | 17,00 |
| 15.12.2025 | 74,13 | 74,23 | 72,44 | 73,00 | -1,23% | - |
| 12.12.2025 | 73,94 | 74,98 | 72,94 | 73,91 | -0,18% | - |
| 11.12.2025 | 71,83 | 74,08 | 71,69 | 74,04 | 2,69% | 126,00 |
| 10.12.2025 | 69,75 | 72,52 | 69,59 | 72,10 | 3,34% | - |
| 09.12.2025 | 70,38 | 71,54 | 69,73 | 69,77 | -1,08% | 5.600,00 |
| 08.12.2025 | 71,16 | 71,44 | 70,26 | 70,53 | -1,04% | 13,00 |
| 05.12.2025 | 70,68 | 71,51 | 70,14 | 71,27 | 0,71% | 56,00 |