75,150€
0,15%
Echtzeit-Aktienkurs MSC Industrial Direct Co. Inc.
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.09.2025 | 76,42 | 77,60 | 76,42 | 77,54 | 1,33% | - |
| 25.09.2025 | 75,76 | 77,72 | 75,30 | 76,52 | 0,79% | - |
| 24.09.2025 | 77,11 | 77,94 | 75,72 | 75,92 | -1,33% | - |
| 23.09.2025 | 77,02 | 78,10 | 75,54 | 76,94 | -0,08% | - |
| 22.09.2025 | 77,40 | 77,41 | 76,55 | 77,00 | -0,73% | - |
| 19.09.2025 | 78,83 | 79,40 | 77,57 | 77,57 | -1,22% | - |
| 18.09.2025 | 77,55 | 79,06 | 77,33 | 78,53 | 1,96% | - |
| 17.09.2025 | 77,43 | 79,03 | 75,86 | 77,02 | -0,28% | - |
| 16.09.2025 | 78,06 | 79,60 | 76,39 | 77,24 | -0,76% | - |
| 15.09.2025 | 77,95 | 78,38 | 77,35 | 77,83 | -1,09% | - |
| 12.09.2025 | 78,72 | 78,74 | 78,44 | 78,69 | 0,11% | - |
| 11.09.2025 | 78,35 | 79,04 | 77,96 | 78,60 | -0,15% | - |
| 10.09.2025 | 78,41 | 78,88 | 76,89 | 78,72 | 0,24% | - |
| 09.09.2025 | 78,96 | 79,25 | 77,75 | 78,53 | -1,90% | - |
| 08.09.2025 | 78,78 | 80,34 | 76,98 | 80,05 | 1,60% | - |
| 05.09.2025 | 79,46 | 79,51 | 77,78 | 78,79 | -0,93% | - |
| 04.09.2025 | 77,43 | 79,53 | 77,35 | 79,53 | 2,71% | - |
| 03.09.2025 | 76,40 | 77,43 | 75,89 | 77,43 | 1,11% | - |
| 02.09.2025 | 77,08 | 77,30 | 76,18 | 76,58 | -0,69% | - |
| 01.09.2025 | 77,02 | 77,18 | 76,87 | 77,11 | 0,09% | - |
| 29.08.2025 | 77,85 | 78,31 | 76,35 | 77,04 | -1,10% | - |
| 28.08.2025 | 78,90 | 79,08 | 77,48 | 77,90 | -1,28% | - |
| 27.08.2025 | 78,48 | 79,09 | 77,67 | 78,91 | 0,74% | - |
| 26.08.2025 | 77,85 | 78,74 | 77,03 | 78,33 | 0,29% | - |
| 25.08.2025 | 77,57 | 78,33 | 77,06 | 78,10 | 0,79% | - |
| 22.08.2025 | 75,01 | 77,61 | 74,81 | 77,49 | 3,50% | - |
| 21.08.2025 | 75,24 | 75,61 | 74,70 | 74,87 | -0,44% | - |
| 20.08.2025 | 76,35 | 76,49 | 74,97 | 75,20 | -1,64% | - |
| 19.08.2025 | 74,59 | 77,00 | 73,99 | 76,45 | 2,51% | - |
| 18.08.2025 | 74,28 | 74,94 | 73,97 | 74,58 | 0,35% | - |
| 15.08.2025 | 75,66 | 75,68 | 74,00 | 74,32 | -1,09% | - |
| 14.08.2025 | 75,82 | 76,12 | 74,90 | 75,14 | -1,04% | - |
| 13.08.2025 | 73,94 | 76,00 | 73,85 | 75,93 | 2,58% | - |
| 12.08.2025 | 73,13 | 74,12 | 72,90 | 74,02 | 1,19% | - |
| 11.08.2025 | 73,89 | 74,37 | 72,73 | 73,15 | -1,08% | - |
| 08.08.2025 | 73,89 | 74,67 | 73,57 | 73,95 | 0,26% | - |
| 07.08.2025 | 73,38 | 74,26 | 73,34 | 73,76 | 0,45% | - |
| 06.08.2025 | 74,68 | 74,79 | 73,08 | 73,43 | -1,26% | - |
| 05.08.2025 | 74,09 | 74,79 | 73,60 | 74,37 | 0,66% | - |
| 04.08.2025 | 73,88 | 74,37 | 73,25 | 73,88 | 0,41% | - |
| 01.08.2025 | 75,58 | 75,60 | 72,56 | 73,58 | -3,04% | - |
| 31.07.2025 | 76,32 | 76,83 | 75,52 | 75,89 | -0,41% | - |
| 30.07.2025 | 75,63 | 76,93 | 75,40 | 76,20 | 0,75% | - |
| 29.07.2025 | 75,98 | 77,00 | 75,15 | 75,63 | -0,11% | - |
| 28.07.2025 | 74,73 | 76,06 | 74,54 | 75,71 | 1,75% | - |
| 25.07.2025 | 74,25 | 74,72 | 73,44 | 74,41 | 0,50% | - |
| 24.07.2025 | 74,19 | 74,49 | 73,72 | 74,04 | -0,55% | - |
| 23.07.2025 | 74,49 | 75,57 | 74,40 | 74,45 | 0,40% | - |
| 22.07.2025 | 73,56 | 74,54 | 73,26 | 74,15 | 0,87% | - |
| 21.07.2025 | 75,26 | 75,49 | 73,29 | 73,51 | -2,27% | - |
| 18.07.2025 | 75,19 | 75,52 | 74,24 | 75,22 | 0,15% | - |
| 17.07.2025 | 74,45 | 75,37 | 74,18 | 75,11 | 1,04% | - |
| 16.07.2025 | 76,00 | 76,70 | 73,37 | 74,34 | -2,54% | - |
| 15.07.2025 | 77,23 | 77,77 | 76,23 | 76,28 | -1,31% | - |
| 14.07.2025 | 77,01 | 77,72 | 76,24 | 77,29 | -0,14% | - |
| 11.07.2025 | 78,12 | 78,38 | 76,56 | 77,40 | -1,23% | - |
| 10.07.2025 | 77,11 | 79,28 | 76,00 | 78,36 | 1,27% | - |
| 09.07.2025 | 76,69 | 77,43 | 76,11 | 77,38 | -0,04% | - |
| 08.07.2025 | 76,12 | 78,28 | 75,92 | 77,41 | 1,57% | - |
| 07.07.2025 | 76,03 | 76,59 | 74,59 | 76,21 | 0,59% | - |
| 04.07.2025 | 76,01 | 76,02 | 75,67 | 75,76 | -0,85% | - |
| 03.07.2025 | 76,02 | 77,20 | 75,75 | 76,41 | 0,69% | - |
| 02.07.2025 | 76,74 | 76,97 | 74,64 | 75,89 | -0,86% | - |
| 01.07.2025 | 72,39 | 77,07 | 71,01 | 76,55 | 6,05% | - |
| 30.06.2025 | 73,37 | 73,61 | 72,03 | 72,18 | -1,10% | - |
| 27.06.2025 | 72,67 | 73,31 | 72,13 | 72,98 | 0,73% | - |
| 26.06.2025 | 70,18 | 72,47 | 69,91 | 72,45 | 3,09% | - |
| 25.06.2025 | 70,82 | 70,95 | 70,11 | 70,28 | -0,80% | - |
| 24.06.2025 | 70,94 | 71,15 | 70,13 | 70,85 | 0,35% | - |
| 23.06.2025 | 70,31 | 70,92 | 69,55 | 70,60 | 0,28% | - |
| 20.06.2025 | 71,06 | 71,96 | 69,55 | 70,40 | -0,47% | - |
| 19.06.2025 | 71,45 | 71,48 | 70,73 | 70,73 | -1,15% | - |
| 18.06.2025 | 70,88 | 71,97 | 70,80 | 71,55 | 0,80% | - |
| 17.06.2025 | 70,72 | 71,79 | 70,24 | 70,98 | -0,06% | - |
| 16.06.2025 | 70,21 | 71,62 | 70,14 | 71,02 | 1,23% | - |
| 13.06.2025 | 70,16 | 70,96 | 70,00 | 70,16 | -0,92% | - |
| 12.06.2025 | 71,04 | 71,23 | 69,64 | 70,81 | -1,02% | - |
| 11.06.2025 | 72,41 | 72,79 | 71,37 | 71,54 | -1,42% | - |
| 10.06.2025 | 71,49 | 72,62 | 71,20 | 72,57 | 1,50% | - |
| 09.06.2025 | 70,97 | 72,04 | 70,94 | 71,50 | 0,44% | - |
| 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% | - |