68,080€
-0,06%
Echtzeit-Aktienkurs MSC Industrial Direct Co. Inc.
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 68,87 | 68,96 | 67,86 | 67,96 | -0,80% | - |
| 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% | - |
| 14.01.2025 | 80,66 | 81,34 | 78,56 | 79,68 | -1,45% | - |
| 13.01.2025 | 78,09 | 80,85 | 77,86 | 80,85 | 3,61% | - |
| 10.01.2025 | 79,54 | 80,42 | 77,81 | 78,03 | -1,98% | - |
| 09.01.2025 | 80,11 | 80,27 | 79,46 | 79,61 | -0,71% | - |
| 08.01.2025 | 77,25 | 82,65 | 77,25 | 80,18 | 3,79% | - |
| 07.01.2025 | 75,98 | 77,25 | 75,36 | 77,25 | 1,50% | - |
| 06.01.2025 | 76,06 | 77,14 | 75,45 | 76,11 | -0,08% | - |
| 03.01.2025 | 73,30 | 76,51 | 73,16 | 76,17 | 3,89% | - |
| 02.01.2025 | 72,21 | 74,46 | 72,11 | 73,32 | 3,25% | - |
| 30.12.2024 | 71,52 | 71,71 | 70,93 | 71,01 | -0,99% | - |
| 27.12.2024 | 73,19 | 73,24 | 71,68 | 71,72 | -1,66% | 800,00 |
| 23.12.2024 | 73,78 | 74,19 | 72,66 | 72,93 | -0,92% | - |
| 20.12.2024 | 74,22 | 74,75 | 73,18 | 73,61 | -1,80% | - |
| 19.12.2024 | 75,52 | 76,33 | 74,15 | 74,96 | -0,79% | - |
| 18.12.2024 | 76,96 | 78,22 | 75,28 | 75,56 | -2,55% | - |
| 17.12.2024 | 78,36 | 78,80 | 76,94 | 77,54 | -1,24% | - |
| 16.12.2024 | 79,30 | 79,80 | 77,75 | 78,51 | -1,05% | - |
| 13.12.2024 | 79,46 | 79,59 | 78,20 | 79,34 | -0,09% | - |
| 12.12.2024 | 79,64 | 80,01 | 78,06 | 79,41 | -0,66% | - |
| 11.12.2024 | 80,09 | 81,51 | 79,68 | 79,94 | -0,14% | - |
| 10.12.2024 | 78,94 | 80,81 | 77,93 | 80,05 | 0,55% | - |
| 09.12.2024 | 78,74 | 80,08 | 78,56 | 79,61 | 1,23% | - |
| 06.12.2024 | 78,20 | 79,66 | 78,12 | 78,64 | -0,11% | - |
| 05.12.2024 | 79,57 | 80,02 | 78,22 | 78,73 | -1,11% | - |
| 04.12.2024 | 80,82 | 81,16 | 79,10 | 79,61 | -1,29% | - |
| 03.12.2024 | 80,97 | 81,20 | 80,17 | 80,65 | -0,32% | - |
| 02.12.2024 | 81,62 | 82,24 | 80,87 | 80,91 | -2,27% | - |
| 29.11.2024 | 80,78 | 84,86 | 80,41 | 82,79 | 2,25% | - |
| 28.11.2024 | 80,63 | 81,11 | 80,60 | 80,97 | 0,37% | - |