70,420€
1,24%
Echtzeit-Aktienkurs MSC Industrial Direct Co
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 69,75 | 71,00 | 69,25 | 70,54 | 1,06% | - |
| 05.09.2024 | 70,88 | 71,04 | 68,77 | 69,80 | -1,59% | - |
| 04.09.2024 | 72,56 | 72,83 | 70,71 | 70,93 | -2,70% | - |
| 03.09.2024 | 74,28 | 74,36 | 72,74 | 72,90 | -1,92% | - |
| 02.09.2024 | 74,41 | 74,41 | 74,11 | 74,33 | -0,03% | - |
| 30.08.2024 | 73,78 | 74,65 | 73,29 | 74,35 | 1,46% | - |
| 29.08.2024 | 73,30 | 74,46 | 72,93 | 73,28 | 0,12% | - |
| 28.08.2024 | 73,74 | 74,27 | 72,70 | 73,19 | -0,41% | - |
| 27.08.2024 | 74,31 | 74,42 | 73,11 | 73,49 | -1,20% | - |
| 26.08.2024 | 74,43 | 75,08 | 74,34 | 74,38 | 0,03% | - |
| 23.08.2024 | 73,12 | 74,48 | 73,12 | 74,36 | 1,72% | - |
| 22.08.2024 | 73,61 | 74,18 | 73,07 | 73,10 | -0,58% | - |
| 21.08.2024 | 73,30 | 73,94 | 73,23 | 73,53 | 0,45% | - |
| 20.08.2024 | 72,54 | 73,66 | 72,49 | 73,20 | 0,26% | - |
| 19.08.2024 | 72,96 | 73,84 | 72,92 | 73,01 | -0,03% | - |
| 16.08.2024 | 73,42 | 73,91 | 72,73 | 73,03 | -0,46% | - |
| 15.08.2024 | 72,09 | 73,81 | 72,06 | 73,37 | 2,03% | - |
| 14.08.2024 | 73,00 | 73,02 | 71,35 | 71,91 | -1,39% | - |
| 13.08.2024 | 72,53 | 73,36 | 71,74 | 72,92 | 0,63% | - |
| 12.08.2024 | 73,99 | 74,43 | 72,42 | 72,46 | -2,12% | - |
| 09.08.2024 | 73,60 | 74,56 | 72,82 | 74,03 | 0,60% | - |
| 08.08.2024 | 73,10 | 74,66 | 72,80 | 73,59 | 0,41% | - |
| 07.08.2024 | 74,41 | 74,94 | 73,07 | 73,29 | -0,68% | - |
| 06.08.2024 | 75,06 | 76,32 | 73,79 | 73,79 | -0,77% | - |
| 05.08.2024 | 75,26 | 75,48 | 72,07 | 74,36 | -2,32% | - |
| 02.08.2024 | 77,62 | 77,70 | 75,08 | 76,13 | -2,58% | - |
| 01.08.2024 | 82,36 | 82,68 | 77,69 | 78,15 | -4,98% | - |
| 31.07.2024 | 82,37 | 83,28 | 81,82 | 82,25 | -0,27% | - |
| 30.07.2024 | 81,50 | 82,75 | 81,06 | 82,47 | 1,30% | 70,00 |
| 29.07.2024 | 81,32 | 81,58 | 80,47 | 81,41 | 0,83% | - |
| 26.07.2024 | 79,14 | 81,06 | 79,10 | 80,74 | 2,24% | - |
| 25.07.2024 | 75,68 | 79,38 | 75,39 | 78,97 | 4,49% | - |
| 24.07.2024 | 76,69 | 76,74 | 75,49 | 75,58 | -1,54% | - |
| 23.07.2024 | 77,25 | 77,71 | 76,43 | 76,76 | -0,79% | - |
| 22.07.2024 | 76,20 | 77,37 | 75,92 | 77,37 | 1,46% | - |
| 19.07.2024 | 77,33 | 77,33 | 75,34 | 76,26 | -1,31% | - |
| 18.07.2024 | 77,88 | 79,02 | 77,22 | 77,27 | -0,63% | - |
| 17.07.2024 | 77,23 | 78,18 | 76,38 | 77,76 | 0,63% | - |
| 16.07.2024 | 74,31 | 77,42 | 73,86 | 77,27 | 4,18% | - |
| 15.07.2024 | 72,97 | 74,48 | 72,72 | 74,17 | 1,88% | - |
| 12.07.2024 | 71,93 | 73,62 | 71,72 | 72,80 | 1,34% | - |
| 11.07.2024 | 70,29 | 72,12 | 69,73 | 71,84 | 2,32% | - |
| 10.07.2024 | 70,03 | 70,77 | 69,81 | 70,21 | 0,21% | 80,00 |
| 09.07.2024 | 70,70 | 70,78 | 69,76 | 70,06 | -1,46% | - |
| 08.07.2024 | 71,30 | 71,80 | 70,93 | 71,10 | -0,29% | - |
| 05.07.2024 | 72,02 | 73,04 | 70,82 | 71,31 | -1,72% | - |
| 04.07.2024 | 72,90 | 72,99 | 72,56 | 72,56 | -0,82% | - |
| 03.07.2024 | 74,45 | 74,70 | 71,93 | 73,16 | -1,79% | - |
| 02.07.2024 | 72,88 | 74,71 | 71,14 | 74,49 | 2,27% | - |
| 01.07.2024 | 73,87 | 74,79 | 72,84 | 72,84 | -1,63% | - |
| 28.06.2024 | 72,90 | 74,45 | 72,89 | 74,05 | 1,61% | - |
| 27.06.2024 | 73,77 | 73,89 | 72,80 | 72,88 | 0,80% | - |
| 26.06.2024 | 74,37 | 74,80 | 72,30 | 72,30 | -2,70% | - |
| 25.06.2024 | 75,35 | 75,41 | 73,83 | 74,31 | -0,96% | - |
| 24.06.2024 | 74,25 | 75,68 | 73,99 | 75,03 | 0,96% | - |
| 21.06.2024 | 73,58 | 74,32 | 73,08 | 74,32 | 0,95% | - |
| 20.06.2024 | 73,94 | 74,30 | 73,34 | 73,62 | -0,23% | - |
| 19.06.2024 | 73,94 | 74,00 | 73,77 | 73,79 | -0,26% | 20,00 |
| 18.06.2024 | 73,52 | 75,16 | 72,68 | 73,98 | 0,94% | - |
| 17.06.2024 | 70,82 | 73,92 | 69,94 | 73,29 | 3,39% | - |
| 14.06.2024 | 76,50 | 77,50 | 68,41 | 70,89 | -10,08% | - |
| 13.06.2024 | 78,76 | 79,14 | 78,09 | 78,84 | -0,08% | - |
| 12.06.2024 | 77,63 | 79,03 | 76,89 | 78,90 | 1,69% | - |
| 11.06.2024 | 77,95 | 78,29 | 77,13 | 77,59 | -0,64% | - |
| 10.06.2024 | 79,35 | 79,35 | 77,78 | 78,09 | -1,18% | - |
| 07.06.2024 | 78,24 | 79,89 | 77,82 | 79,02 | 1,14% | - |
| 06.06.2024 | 78,01 | 78,13 | 76,88 | 78,13 | 0,03% | 45,00 |
| 05.06.2024 | 78,05 | 78,75 | 77,64 | 78,11 | 0,31% | - |
| 04.06.2024 | 78,50 | 79,40 | 77,40 | 77,87 | -1,02% | - |
| 03.06.2024 | 79,37 | 79,84 | 78,21 | 78,67 | -0,64% | - |
| 31.05.2024 | 78,50 | 79,22 | 77,98 | 79,18 | 0,97% | - |
| 30.05.2024 | 78,06 | 78,99 | 77,74 | 78,42 | -0,33% | - |
| 29.05.2024 | 79,03 | 79,05 | 77,51 | 78,68 | -0,87% | - |
| 28.05.2024 | 81,27 | 81,39 | 79,32 | 79,37 | -2,59% | - |
| 27.05.2024 | 80,82 | 81,50 | 80,82 | 81,48 | 0,11% | 85,00 |
| 24.05.2024 | 82,03 | 82,21 | 81,32 | 81,39 | -0,68% | 4,00 |
| 23.05.2024 | 84,24 | 84,31 | 81,13 | 81,95 | -2,60% | - |
| 22.05.2024 | 84,06 | 84,49 | 83,73 | 84,14 | 0,17% | - |
| 21.05.2024 | 85,05 | 85,41 | 83,93 | 84,00 | -1,44% | - |
| 20.05.2024 | 83,82 | 85,40 | 83,80 | 85,23 | 1,63% | 2,00 |
| 17.05.2024 | 84,84 | 85,15 | 83,38 | 83,86 | -1,11% | - |
| 16.05.2024 | 85,79 | 86,04 | 84,78 | 84,80 | -1,15% | - |
| 15.05.2024 | 86,70 | 86,92 | 85,38 | 85,79 | -1,15% | - |
| 14.05.2024 | 85,82 | 86,83 | 85,45 | 86,79 | 1,14% | - |
| 13.05.2024 | 86,40 | 86,42 | 85,62 | 85,81 | -0,59% | 750,00 |
| 10.05.2024 | 85,87 | 86,41 | 85,37 | 86,32 | 0,90% | - |
| 09.05.2024 | 85,23 | 85,59 | 84,91 | 85,55 | 0,23% | - |
| 08.05.2024 | 85,68 | 85,75 | 84,73 | 85,35 | -0,20% | 30,00 |
| 07.05.2024 | 85,03 | 85,95 | 84,99 | 85,52 | 0,62% | - |
| 06.05.2024 | 85,23 | 85,65 | 84,86 | 84,99 | -0,12% | - |
| 03.05.2024 | 85,39 | 85,64 | 84,73 | 85,09 | 0,14% | - |
| 02.05.2024 | 84,85 | 85,47 | 84,71 | 84,97 | -0,56% | - |
| 30.04.2024 | 86,85 | 86,92 | 85,45 | 85,45 | -1,51% | - |
| 29.04.2024 | 87,17 | 87,57 | 86,49 | 86,76 | -0,39% | - |
| 26.04.2024 | 87,09 | 87,76 | 86,84 | 87,10 | 0,28% | - |
| 25.04.2024 | 87,03 | 87,31 | 86,19 | 86,86 | -0,53% | - |
| 24.04.2024 | 87,28 | 87,62 | 86,49 | 87,32 | 0,16% | - |
| 23.04.2024 | 86,84 | 87,91 | 86,68 | 87,18 | 0,26% | 40,00 |
| 22.04.2024 | 86,94 | 87,51 | 86,68 | 86,95 | 0,24% | 75,00 |
| 19.04.2024 | 85,32 | 86,86 | 85,32 | 86,74 | 0,92% | - |