70,320€
-0,80%
Echtzeit-Aktienkurs MSC Industrial Direct Co. Inc.
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 70,01 | 70,50 | 69,79 | 70,34 | -0,78% | - |
| 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% | - |
| 27.11.2024 | 81,74 | 82,34 | 80,56 | 80,67 | -1,31% | - |
| 26.11.2024 | 83,10 | 83,14 | 80,97 | 81,74 | -1,52% | - |
| 25.11.2024 | 81,94 | 84,33 | 81,29 | 83,00 | 1,11% | - |
| 22.11.2024 | 80,41 | 82,28 | 80,19 | 82,09 | 2,27% | - |
| 21.11.2024 | 77,13 | 80,96 | 76,99 | 80,27 | 3,99% | - |
| 20.11.2024 | 76,34 | 77,45 | 76,03 | 77,19 | 1,37% | - |
| 19.11.2024 | 77,82 | 78,10 | 76,09 | 76,15 | -2,17% | - |
| 18.11.2024 | 78,86 | 79,00 | 77,74 | 77,84 | -1,31% | - |
| 15.11.2024 | 80,64 | 81,39 | 78,87 | 78,87 | -2,87% | - |
| 14.11.2024 | 82,83 | 83,41 | 81,14 | 81,20 | -1,94% | - |
| 13.11.2024 | 83,36 | 84,21 | 82,79 | 82,81 | -1,84% | - |
| 12.11.2024 | 84,73 | 85,07 | 83,68 | 84,36 | -0,38% | - |
| 11.11.2024 | 82,84 | 85,19 | 82,84 | 84,68 | 2,01% | - |
| 08.11.2024 | 82,20 | 83,31 | 81,73 | 83,01 | 1,21% | - |
| 07.11.2024 | 82,77 | 82,99 | 81,78 | 82,02 | -0,82% | - |
| 06.11.2024 | 77,82 | 83,53 | 77,76 | 82,70 | 10,05% | - |
| 05.11.2024 | 74,06 | 75,20 | 73,45 | 75,15 | 1,39% | - |
| 04.11.2024 | 74,07 | 74,77 | 73,82 | 74,12 | -0,54% | - |
| 01.11.2024 | 72,73 | 96,27 | 72,61 | 74,52 | 1,69% | - |
| 31.10.2024 | 75,33 | 75,72 | 71,65 | 73,28 | -2,94% | - |
| 30.10.2024 | 76,09 | 76,49 | 74,78 | 75,50 | 0,60% | - |
| 29.10.2024 | 75,00 | 97,56 | 71,85 | 75,05 | 4,00% | - |
| 28.10.2024 | 73,15 | 76,57 | 72,15 | 72,16 | -0,97% | - |
| 25.10.2024 | 71,85 | 74,01 | 71,58 | 72,87 | 1,49% | - |
| 24.10.2024 | 74,81 | 74,81 | 69,99 | 71,80 | -4,29% | - |
| 23.10.2024 | 74,35 | 75,34 | 74,33 | 75,02 | 0,51% | - |
| 22.10.2024 | 75,48 | 76,12 | 74,63 | 74,64 | -2,09% | - |
| 21.10.2024 | 76,94 | 77,72 | 76,11 | 76,23 | -1,70% | 20,00 |
| 18.10.2024 | 77,51 | 78,25 | 77,19 | 77,55 | -0,12% | - |