79,960€
0,40%
Echtzeit-Aktienkurs MSC Industrial Direct Co. Inc.
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 79,97 | 79,99 | 79,93 | 79,99 | 0,28% | - |
| 19.02.2026 | 79,39 | 79,92 | 78,83 | 79,77 | 0,38% | - |
| 18.02.2026 | 78,98 | 79,67 | 78,47 | 79,47 | 0,76% | - |
| 17.02.2026 | 79,20 | 79,55 | 78,37 | 78,87 | -0,68% | - |
| 16.02.2026 | 79,36 | 79,68 | 79,31 | 79,41 | 0,43% | - |
| 13.02.2026 | 77,46 | 79,31 | 76,96 | 79,07 | 1,97% | - |
| 12.02.2026 | 80,29 | 81,24 | 77,49 | 77,54 | -3,16% | - |
| 11.02.2026 | 79,39 | 81,61 | 79,22 | 80,07 | 1,03% | - |
| 10.02.2026 | 79,06 | 80,05 | 78,83 | 79,25 | 0,20% | - |
| 09.02.2026 | 80,72 | 80,79 | 77,94 | 79,09 | -1,95% | - |
| 06.02.2026 | 80,43 | 81,64 | 79,23 | 80,66 | 0,67% | - |
| 05.02.2026 | 79,65 | 80,98 | 78,78 | 80,12 | 0,49% | - |
| 04.02.2026 | 77,25 | 80,79 | 77,16 | 79,73 | 3,40% | 810,00 |
| 03.02.2026 | 74,87 | 77,13 | 74,79 | 77,11 | 3,30% | - |
| 02.02.2026 | 70,52 | 74,85 | 70,44 | 74,65 | 4,96% | - |
| 30.01.2026 | 70,16 | 71,32 | 69,69 | 71,12 | 1,08% | - |
| 29.01.2026 | 69,63 | 71,02 | 69,51 | 70,36 | 0,83% | - |
| 28.01.2026 | 69,71 | 70,64 | 69,49 | 69,78 | 0,09% | - |
| 27.01.2026 | 70,86 | 71,00 | 68,72 | 69,72 | -1,61% | - |
| 26.01.2026 | 72,25 | 72,51 | 70,78 | 70,86 | -2,14% | - |
| 23.01.2026 | 74,79 | 75,01 | 72,18 | 72,41 | -2,92% | - |
| 22.01.2026 | 74,81 | 75,06 | 74,30 | 74,59 | -0,32% | - |
| 21.01.2026 | 73,05 | 75,26 | 72,66 | 74,83 | 2,46% | - |
| 20.01.2026 | 71,80 | 73,21 | 70,94 | 73,03 | 1,14% | - |
| 19.01.2026 | 72,31 | 72,47 | 72,15 | 72,21 | -1,18% | - |
| 16.01.2026 | 74,30 | 74,31 | 72,69 | 73,07 | -1,59% | - |
| 15.01.2026 | 72,71 | 75,39 | 72,54 | 74,25 | 2,06% | - |
| 14.01.2026 | 71,37 | 72,97 | 71,21 | 72,75 | 0,61% | - |
| 13.01.2026 | 71,65 | 72,69 | 71,51 | 72,31 | 0,84% | - |
| 12.01.2026 | 72,04 | 72,53 | 71,39 | 71,71 | -1,46% | - |
| 09.01.2026 | 72,05 | 73,35 | 71,83 | 72,77 | 1,03% | - |
| 08.01.2026 | 69,21 | 72,39 | 69,13 | 72,03 | 3,94% | - |
| 07.01.2026 | 72,68 | 73,12 | 67,39 | 69,30 | -4,60% | 4.250,00 |
| 06.01.2026 | 73,48 | 73,97 | 71,86 | 72,64 | -1,48% | - |
| 05.01.2026 | 73,56 | 75,76 | 73,27 | 73,73 | 0,78% | - |
| 02.01.2026 | 71,60 | 73,65 | 71,21 | 73,16 | -0,72% | 899,00 |
| 30.12.2025 | 73,57 | 73,81 | 73,36 | 73,69 | 0,22% | - |
| 29.12.2025 | 74,23 | 74,47 | 73,38 | 73,53 | -0,59% | - |
| 23.12.2025 | 73,98 | 74,87 | 73,71 | 73,97 | -0,11% | - |
| 22.12.2025 | 73,80 | 74,18 | 73,21 | 74,05 | 0,42% | - |
| 19.12.2025 | 73,64 | 73,90 | 73,37 | 73,74 | 0,56% | - |
| 18.12.2025 | 73,30 | 73,82 | 72,84 | 73,33 | 0,40% | - |
| 17.12.2025 | 73,24 | 74,09 | 72,80 | 73,04 | 0,36% | - |
| 16.12.2025 | 72,78 | 73,40 | 72,05 | 72,78 | 0,07% | 1,00 |
| 15.12.2025 | 74,14 | 74,24 | 72,46 | 72,73 | -0,67% | - |
| 12.12.2025 | 73,93 | 75,01 | 72,96 | 73,22 | -0,38% | - |
| 11.12.2025 | 71,82 | 73,64 | 71,67 | 73,50 | 3,75% | - |
| 10.12.2025 | 69,75 | 71,03 | 69,59 | 70,84 | 1,26% | - |
| 09.12.2025 | 70,36 | 71,55 | 69,76 | 69,96 | -0,88% | - |
| 08.12.2025 | 71,16 | 71,43 | 70,46 | 70,58 | -0,56% | - |
| 05.12.2025 | 70,76 | 71,48 | 70,18 | 70,98 | 0,11% | - |
| 04.12.2025 | 71,16 | 71,48 | 70,27 | 70,90 | -0,08% | - |
| 03.12.2025 | 73,84 | 73,97 | 70,28 | 70,96 | -3,90% | - |
| 02.12.2025 | 74,14 | 74,64 | 73,55 | 73,84 | -0,59% | - |
| 01.12.2025 | 76,28 | 76,34 | 72,85 | 74,28 | -2,98% | - |
| 28.11.2025 | 77,20 | 77,59 | 74,69 | 76,56 | -0,61% | - |
| 27.11.2025 | 77,05 | 77,17 | 77,01 | 77,03 | -0,25% | - |
| 26.11.2025 | 76,51 | 77,57 | 76,05 | 77,22 | 1,21% | - |
| 25.11.2025 | 75,42 | 76,63 | 75,22 | 76,30 | 1,33% | - |
| 24.11.2025 | 76,56 | 76,74 | 75,18 | 75,30 | -1,58% | - |
| 21.11.2025 | 73,08 | 76,75 | 72,75 | 76,51 | 3,07% | - |
| 20.11.2025 | 74,04 | 74,30 | 73,83 | 74,23 | 0,77% | - |
| 19.11.2025 | 73,42 | 76,03 | 73,17 | 73,66 | 0,26% | - |
| 18.11.2025 | 73,57 | 74,57 | 73,14 | 73,47 | -1,50% | - |
| 17.11.2025 | 74,67 | 74,85 | 74,53 | 74,59 | 0,44% | - |
| 14.11.2025 | 77,02 | 77,11 | 74,26 | 74,26 | -4,70% | - |
| 13.11.2025 | 77,41 | 78,04 | 75,50 | 77,92 | 1,46% | - |
| 12.11.2025 | 76,14 | 77,63 | 76,06 | 76,80 | 0,05% | - |
| 11.11.2025 | 76,48 | 77,53 | 75,24 | 76,76 | -0,36% | - |
| 10.11.2025 | 76,30 | 77,44 | 75,83 | 77,04 | 3,63% | - |
| 07.11.2025 | 74,33 | 74,35 | 74,30 | 74,34 | 0,49% | - |
| 06.11.2025 | 75,25 | 75,57 | 73,91 | 73,98 | -2,00% | - |
| 05.11.2025 | 75,32 | 76,22 | 74,71 | 75,49 | -0,12% | - |
| 04.11.2025 | 73,72 | 75,74 | 73,26 | 75,58 | 3,14% | - |
| 03.11.2025 | 73,56 | 73,91 | 72,18 | 73,28 | -0,05% | - |
| 31.10.2025 | 73,58 | 82,49 | 72,91 | 73,32 | 0,04% | - |
| 30.10.2025 | 72,50 | 73,77 | 72,02 | 73,29 | -6,11% | - |
| 29.10.2025 | 72,49 | 78,08 | 71,59 | 78,06 | 8,39% | - |
| 28.10.2025 | 73,56 | 78,07 | 72,02 | 72,02 | -23,40% | - |
| 27.10.2025 | 76,16 | 108,15 | 73,47 | 94,02 | 24,41% | - |
| 24.10.2025 | 77,55 | 78,27 | 75,14 | 75,57 | -2,58% | - |
| 23.10.2025 | 74,99 | 79,52 | 72,99 | 77,57 | 2,88% | - |
| 22.10.2025 | 75,88 | 76,29 | 74,80 | 75,40 | -0,82% | - |
| 21.10.2025 | 74,70 | 76,52 | 74,33 | 76,02 | 1,82% | - |
| 20.10.2025 | 73,82 | 75,14 | 73,28 | 74,66 | 1,55% | - |
| 17.10.2025 | 72,55 | 74,07 | 72,14 | 73,52 | 0,64% | - |
| 16.10.2025 | 73,20 | 73,77 | 72,86 | 73,05 | 0,18% | - |
| 15.10.2025 | 74,99 | 75,52 | 72,36 | 72,92 | -2,12% | - |
| 14.10.2025 | 73,74 | 75,41 | 72,78 | 74,50 | 0,65% | - |
| 13.10.2025 | 74,42 | 75,21 | 73,62 | 74,02 | 0,76% | - |
| 10.10.2025 | 76,66 | 77,38 | 73,46 | 73,46 | -4,37% | - |
| 09.10.2025 | 76,90 | 77,70 | 76,60 | 76,82 | 0,44% | - |
| 08.10.2025 | 77,73 | 77,85 | 75,75 | 76,48 | -0,78% | - |
| 07.10.2025 | 78,60 | 79,15 | 76,84 | 77,08 | -1,41% | - |
| 06.10.2025 | 78,56 | 79,32 | 78,18 | 78,18 | 0,23% | - |
| 03.10.2025 | 78,62 | 79,14 | 77,97 | 78,00 | -0,20% | - |
| 02.10.2025 | 77,77 | 79,59 | 77,22 | 78,16 | 0,57% | - |
| 01.10.2025 | 78,02 | 78,43 | 76,93 | 77,72 | -0,63% | - |
| 30.09.2025 | 77,39 | 78,36 | 77,03 | 78,21 | 0,79% | - |
| 29.09.2025 | 77,69 | 79,78 | 76,84 | 77,60 | 0,08% | - |