70,100€
0,11%
Echtzeit-Aktienkurs MSC Industrial Direct Co. Inc.
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 70,60 | 71,74 | 70,60 | 71,19 | 1,18% | - |
| 05.06.2025 | 70,57 | 70,82 | 69,41 | 70,36 | -0,31% | - |
| 04.06.2025 | 71,69 | 71,84 | 70,46 | 70,58 | -1,47% | - |
| 03.06.2025 | 69,83 | 71,75 | 69,58 | 71,63 | 2,53% | - |
| 02.06.2025 | 71,08 | 71,26 | 69,15 | 69,86 | -2,28% | - |
| 30.05.2025 | 72,42 | 72,63 | 71,42 | 71,49 | -0,85% | - |
| 29.05.2025 | 74,79 | 74,79 | 71,01 | 72,10 | -1,80% | - |
| 28.05.2025 | 73,94 | 74,33 | 73,26 | 73,42 | -0,70% | - |
| 27.05.2025 | 69,80 | 73,95 | 69,74 | 73,94 | 5,79% | - |
| 26.05.2025 | 69,49 | 69,99 | 69,49 | 69,89 | 1,00% | - |
| 23.05.2025 | 69,78 | 69,94 | 68,63 | 69,20 | -1,26% | - |
| 22.05.2025 | 69,75 | 70,45 | 69,12 | 70,08 | 0,44% | - |
| 21.05.2025 | 71,39 | 71,45 | 69,67 | 69,77 | -3,10% | - |
| 20.05.2025 | 72,66 | 73,00 | 71,90 | 72,00 | -1,19% | - |
| 19.05.2025 | 72,31 | 73,06 | 71,40 | 72,87 | -0,29% | - |
| 16.05.2025 | 71,18 | 73,13 | 71,13 | 73,08 | 2,40% | 250,00 |
| 15.05.2025 | 70,26 | 71,49 | 70,02 | 71,37 | 0,85% | - |
| 14.05.2025 | 70,68 | 71,10 | 69,80 | 70,77 | 0,23% | - |
| 13.05.2025 | 70,78 | 71,45 | 70,40 | 70,61 | -0,58% | - |
| 12.05.2025 | 68,64 | 71,48 | 68,56 | 71,02 | 4,92% | - |
| 09.05.2025 | 67,71 | 68,02 | 66,85 | 67,69 | -0,01% | - |
| 08.05.2025 | 66,68 | 68,73 | 66,52 | 67,70 | 2,02% | - |
| 07.05.2025 | 66,67 | 67,23 | 65,42 | 66,36 | 0,11% | - |
| 06.05.2025 | 68,10 | 68,16 | 66,17 | 66,29 | -2,89% | - |
| 05.05.2025 | 68,11 | 69,11 | 67,71 | 68,26 | -0,65% | - |
| 02.05.2025 | 66,99 | 69,04 | 66,53 | 68,71 | 1,75% | - |
| 30.04.2025 | 67,81 | 67,92 | 65,79 | 67,53 | -0,16% | - |
| 29.04.2025 | 67,73 | 68,06 | 66,70 | 67,64 | 0,25% | - |
| 28.04.2025 | 67,92 | 69,08 | 66,66 | 67,47 | -1,22% | - |
| 25.04.2025 | 68,87 | 68,96 | 67,86 | 68,30 | -0,31% | - |
| 24.04.2025 | 66,93 | 68,55 | 66,42 | 68,51 | 1,86% | - |
| 23.04.2025 | 67,70 | 69,17 | 66,87 | 67,26 | 0,98% | - |
| 22.04.2025 | 65,70 | 67,47 | 65,68 | 66,61 | -2,03% | - |
| 17.04.2025 | 67,29 | 68,16 | 65,93 | 67,99 | 2,07% | - |
| 16.04.2025 | 67,19 | 68,12 | 65,71 | 66,61 | -2,50% | - |
| 15.04.2025 | 68,59 | 69,58 | 67,86 | 68,32 | -0,51% | - |
| 14.04.2025 | 68,58 | 69,72 | 67,68 | 68,67 | 0,16% | - |
| 11.04.2025 | 67,71 | 68,61 | 65,32 | 68,56 | 1,41% | - |
| 10.04.2025 | 69,21 | 69,41 | 65,22 | 67,61 | -1,59% | - |
| 09.04.2025 | 61,48 | 68,89 | 60,58 | 68,70 | 7,16% | - |
| 08.04.2025 | 64,97 | 67,80 | 63,32 | 64,11 | -0,23% | - |
| 07.04.2025 | 62,82 | 66,71 | 61,74 | 64,26 | -1,37% | - |
| 04.04.2025 | 67,62 | 67,95 | 63,92 | 65,15 | -4,43% | - |
| 03.04.2025 | 70,75 | 70,95 | 65,52 | 68,17 | -6,72% | - |
| 02.04.2025 | 72,01 | 73,29 | 70,99 | 73,08 | 1,35% | - |
| 01.04.2025 | 71,60 | 72,48 | 71,15 | 72,11 | 0,42% | - |
| 31.03.2025 | 71,65 | 72,56 | 70,45 | 71,81 | -4,23% | - |
| 28.03.2025 | 74,55 | 75,01 | 71,18 | 74,98 | 1,38% | - |
| 27.03.2025 | 74,28 | 79,01 | 73,35 | 73,96 | -4,22% | - |
| 26.03.2025 | 73,31 | 77,24 | 73,09 | 77,22 | 2,63% | - |
| 25.03.2025 | 74,13 | 75,25 | 72,85 | 75,24 | 5,54% | - |
| 24.03.2025 | 71,99 | 75,18 | 71,28 | 71,29 | -5,34% | - |
| 21.03.2025 | 72,24 | 75,32 | 71,24 | 75,31 | 0,67% | - |
| 20.03.2025 | 72,84 | 77,55 | 71,95 | 74,81 | 0,46% | - |
| 19.03.2025 | 71,43 | 74,51 | 71,41 | 74,47 | 3,57% | - |
| 18.03.2025 | 70,91 | 74,20 | 70,37 | 71,90 | -3,28% | - |
| 17.03.2025 | 70,52 | 74,35 | 68,95 | 74,34 | -0,39% | - |
| 14.03.2025 | 68,94 | 74,63 | 68,54 | 74,63 | -0,25% | - |
| 13.03.2025 | 70,01 | 74,85 | 67,62 | 74,82 | 5,54% | - |
| 12.03.2025 | 72,10 | 72,90 | 69,53 | 70,89 | -7,20% | - |
| 11.03.2025 | 74,47 | 76,45 | 71,12 | 76,39 | 1,93% | - |
| 10.03.2025 | 75,58 | 77,80 | 74,44 | 74,94 | -1,17% | - |
| 07.03.2025 | 74,14 | 76,23 | 73,43 | 75,83 | 2,00% | - |
| 06.03.2025 | 72,01 | 74,78 | 71,03 | 74,34 | 3,14% | - |
| 05.03.2025 | 72,85 | 73,11 | 71,00 | 72,08 | -0,78% | - |
| 04.03.2025 | 74,85 | 74,85 | 72,56 | 72,65 | -2,69% | - |
| 03.03.2025 | 77,31 | 77,63 | 74,66 | 74,66 | -3,64% | - |
| 28.02.2025 | 76,48 | 77,59 | 75,90 | 77,48 | 1,36% | - |
| 27.02.2025 | 74,79 | 76,44 | 74,65 | 76,44 | 2,45% | - |
| 26.02.2025 | 74,89 | 75,59 | 74,39 | 74,61 | 0,08% | - |
| 25.02.2025 | 75,54 | 76,10 | 74,25 | 74,55 | -1,40% | - |
| 24.02.2025 | 77,20 | 77,70 | 75,45 | 75,61 | -1,96% | - |
| 21.02.2025 | 79,15 | 79,87 | 76,61 | 77,12 | -2,52% | - |
| 20.02.2025 | 79,21 | 79,31 | 77,53 | 79,11 | -0,35% | - |
| 19.02.2025 | 78,92 | 79,48 | 78,43 | 79,39 | 0,49% | - |
| 18.02.2025 | 78,07 | 79,32 | 77,64 | 79,00 | 1,40% | - |
| 17.02.2025 | 77,73 | 77,97 | 77,65 | 77,91 | 0,37% | - |
| 14.02.2025 | 78,48 | 78,75 | 76,66 | 77,62 | -0,94% | - |
| 13.02.2025 | 77,83 | 78,94 | 77,39 | 78,36 | 0,49% | - |
| 12.02.2025 | 78,36 | 78,40 | 77,18 | 77,98 | -0,52% | - |
| 11.02.2025 | 78,00 | 79,11 | 77,46 | 78,39 | 0,26% | - |
| 10.02.2025 | 77,85 | 78,51 | 77,31 | 78,19 | 0,68% | - |
| 07.02.2025 | 77,75 | 78,08 | 77,27 | 77,66 | -0,08% | - |
| 06.02.2025 | 77,67 | 78,07 | 77,08 | 77,72 | 0,34% | - |
| 05.02.2025 | 77,22 | 77,54 | 75,87 | 77,46 | -0,01% | - |
| 04.02.2025 | 76,89 | 77,61 | 76,43 | 77,47 | 0,45% | - |
| 03.02.2025 | 77,35 | 77,84 | 76,58 | 77,12 | -0,52% | - |
| 31.01.2025 | 78,97 | 79,28 | 77,02 | 77,52 | -1,49% | - |
| 30.01.2025 | 78,26 | 79,27 | 77,69 | 78,69 | 0,65% | - |
| 29.01.2025 | 78,94 | 79,93 | 78,18 | 78,18 | -1,09% | - |
| 28.01.2025 | 79,33 | 80,50 | 78,67 | 79,04 | -0,25% | - |
| 27.01.2025 | 78,64 | 79,47 | 78,07 | 79,24 | 0,23% | - |
| 24.01.2025 | 78,82 | 79,12 | 78,41 | 79,06 | -0,15% | - |
| 23.01.2025 | 78,98 | 79,83 | 78,53 | 79,18 | -0,53% | - |
| 22.01.2025 | 79,50 | 80,36 | 78,76 | 79,60 | 0,20% | - |
| 21.01.2025 | 79,03 | 80,49 | 78,94 | 79,44 | 0,81% | - |
| 20.01.2025 | 79,35 | 79,43 | 78,71 | 78,80 | -1,01% | - |
| 17.01.2025 | 79,14 | 80,16 | 78,23 | 79,60 | 0,80% | - |
| 16.01.2025 | 77,89 | 79,92 | 77,57 | 78,97 | 1,53% | - |
| 15.01.2025 | 78,92 | 80,05 | 77,71 | 77,78 | -2,38% | - |