100,400€
-0,69%
Echtzeit-Aktienkurs MSC Industrial Direct Co. Inc.
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2026 | 101,00 | 102,05 | 99,55 | 100,25 | -0,89% | - |
| 16.06.2026 | 98,63 | 101,95 | 98,13 | 101,15 | 2,15% | - |
| 15.06.2026 | 101,50 | 101,60 | 99,03 | 99,03 | -1,81% | - |
| 12.06.2026 | 100,00 | 101,00 | 99,38 | 100,85 | 0,90% | - |
| 11.06.2026 | 100,08 | 101,45 | 99,33 | 99,95 | -0,50% | - |
| 10.06.2026 | 101,10 | 102,30 | 100,10 | 100,45 | -0,30% | - |
| 09.06.2026 | 100,25 | 102,65 | 99,55 | 100,75 | -0,40% | - |
| 08.06.2026 | 99,80 | 101,55 | 98,58 | 101,15 | 1,25% | - |
| 05.06.2026 | 100,68 | 101,80 | 99,68 | 99,90 | -1,04% | - |
| 04.06.2026 | 101,00 | 102,40 | 100,15 | 100,95 | 0,60% | - |
| 03.06.2026 | 98,98 | 100,90 | 98,50 | 100,35 | 1,75% | - |
| 02.06.2026 | 95,78 | 99,55 | 95,58 | 98,63 | 2,55% | - |
| 01.06.2026 | 94,08 | 96,68 | 93,15 | 96,18 | 2,40% | - |
| 29.05.2026 | 94,35 | 95,45 | 93,13 | 93,93 | -0,16% | 26,00 |
| 28.05.2026 | 92,68 | 94,83 | 91,13 | 94,08 | 1,73% | - |
| 27.05.2026 | 93,58 | 94,03 | 92,23 | 92,48 | -1,18% | - |
| 26.05.2026 | 92,13 | 93,83 | 91,70 | 93,58 | 1,30% | - |
| 25.05.2026 | 92,23 | 92,40 | 92,18 | 92,38 | 0,65% | - |
| 22.05.2026 | 91,43 | 92,33 | 90,38 | 91,78 | 0,60% | - |
| 21.05.2026 | 91,48 | 91,73 | 89,83 | 91,23 | -0,11% | - |
| 20.05.2026 | 89,40 | 91,33 | 88,45 | 91,33 | 2,01% | - |
| 19.05.2026 | 89,75 | 90,15 | 87,63 | 89,53 | -1,27% | - |
| 18.05.2026 | 89,35 | 91,38 | 88,80 | 90,68 | 0,61% | - |
| 15.05.2026 | 91,50 | 92,28 | 88,85 | 90,13 | -1,29% | - |
| 14.05.2026 | 91,40 | 93,13 | 91,28 | 91,30 | 0,08% | - |
| 13.05.2026 | 91,10 | 91,60 | 89,48 | 91,23 | 0,11% | - |
| 12.05.2026 | 91,20 | 91,85 | 89,93 | 91,13 | -0,05% | - |
| 11.05.2026 | 88,50 | 91,53 | 87,85 | 91,18 | 2,96% | - |
| 08.05.2026 | 88,93 | 90,58 | 87,85 | 88,55 | -0,45% | - |
| 07.05.2026 | 89,50 | 91,10 | 88,43 | 88,95 | -0,28% | - |
| 06.05.2026 | 87,98 | 90,25 | 87,88 | 89,20 | 1,31% | - |
| 05.05.2026 | 86,83 | 88,40 | 85,95 | 88,05 | 1,38% | - |
| 04.05.2026 | 87,58 | 87,98 | 86,35 | 86,85 | -0,34% | 6.942,00 |
| 30.04.2026 | 85,83 | 88,15 | 85,68 | 87,15 | 0,93% | - |
| 29.04.2026 | 88,15 | 88,28 | 85,85 | 86,35 | -1,71% | - |
| 28.04.2026 | 89,00 | 89,80 | 87,35 | 87,85 | -1,13% | - |
| 27.04.2026 | 84,55 | 89,10 | 83,58 | 88,85 | 6,41% | - |
| 24.04.2026 | 83,88 | 83,90 | 82,80 | 83,50 | -0,48% | - |
| 23.04.2026 | 82,13 | 84,50 | 81,45 | 83,90 | 1,70% | - |
| 22.04.2026 | 83,05 | 83,53 | 81,70 | 82,50 | -0,48% | - |
| 21.04.2026 | 82,60 | 83,55 | 82,20 | 82,90 | 0,85% | - |
| 20.04.2026 | 82,40 | 83,08 | 82,20 | 82,20 | -0,72% | - |
| 17.04.2026 | 80,13 | 83,20 | 79,90 | 82,80 | 3,73% | - |
| 16.04.2026 | 80,28 | 80,95 | 79,68 | 79,83 | -0,59% | - |
| 15.04.2026 | 81,18 | 81,40 | 79,55 | 80,30 | -1,11% | - |
| 14.04.2026 | 81,03 | 81,30 | 80,10 | 81,20 | 0,12% | - |
| 13.04.2026 | 81,18 | 81,33 | 79,95 | 81,10 | -0,25% | - |
| 10.04.2026 | 82,15 | 82,25 | 80,90 | 81,30 | -1,03% | - |
| 09.04.2026 | 81,85 | 82,60 | 80,98 | 82,15 | 0,24% | - |
| 08.04.2026 | 78,70 | 82,10 | 77,48 | 81,95 | 4,80% | - |
| 07.04.2026 | 78,65 | 80,15 | 77,90 | 78,20 | -0,42% | - |
| 02.04.2026 | 78,43 | 81,54 | 78,21 | 78,53 | -0,59% | - |
| 01.04.2026 | 79,92 | 80,29 | 72,28 | 79,00 | -1,04% | 12.500,00 |
| 31.03.2026 | 79,12 | 80,77 | 78,53 | 79,83 | 1,68% | - |
| 30.03.2026 | 78,59 | 79,75 | 77,82 | 78,51 | 0,19% | - |
| 27.03.2026 | 77,76 | 79,01 | 77,01 | 78,36 | 0,82% | - |
| 26.03.2026 | 79,19 | 80,43 | 77,45 | 77,72 | -1,72% | - |
| 25.03.2026 | 78,32 | 79,58 | 77,15 | 79,08 | 1,03% | - |
| 24.03.2026 | 75,14 | 78,46 | 74,65 | 78,27 | 4,32% | - |
| 23.03.2026 | 73,56 | 77,29 | 73,34 | 75,03 | 1,21% | 100,00 |
| 20.03.2026 | 75,00 | 75,30 | 73,77 | 74,13 | -1,24% | 38,00 |
| 19.03.2026 | 77,29 | 77,35 | 74,39 | 75,06 | -2,38% | - |
| 18.03.2026 | 78,49 | 78,65 | 76,58 | 76,89 | -1,54% | - |
| 17.03.2026 | 77,52 | 78,66 | 76,04 | 78,09 | 0,51% | - |
| 16.03.2026 | 80,34 | 80,38 | 77,66 | 77,69 | -2,77% | - |
| 13.03.2026 | 78,44 | 79,93 | 77,77 | 79,90 | 1,85% | - |
| 12.03.2026 | 79,40 | 81,50 | 78,34 | 78,45 | -1,65% | - |
| 11.03.2026 | 77,61 | 79,92 | 76,42 | 79,77 | 2,73% | - |
| 10.03.2026 | 77,63 | 78,41 | 76,54 | 77,65 | 0,17% | - |
| 09.03.2026 | 77,75 | 78,49 | 75,35 | 77,52 | -1,39% | - |
| 06.03.2026 | 79,88 | 79,91 | 77,37 | 78,61 | -1,53% | - |
| 05.03.2026 | 78,68 | 82,04 | 78,21 | 79,83 | 1,56% | - |
| 04.03.2026 | 79,65 | 80,43 | 78,60 | 78,60 | -1,70% | 730,00 |
| 03.03.2026 | 79,94 | 80,06 | 78,03 | 79,96 | -0,62% | - |
| 02.03.2026 | 79,03 | 81,00 | 78,78 | 80,46 | 1,27% | - |
| 27.02.2026 | 78,64 | 79,49 | 77,95 | 79,45 | 0,46% | - |
| 26.02.2026 | 78,56 | 79,66 | 77,99 | 79,09 | 0,28% | 3.600,00 |
| 25.02.2026 | 79,36 | 79,91 | 77,97 | 78,87 | -0,85% | - |
| 24.02.2026 | 78,10 | 80,05 | 77,89 | 79,55 | 2,16% | - |
| 23.02.2026 | 78,91 | 79,41 | 77,23 | 77,87 | -2,21% | - |
| 20.02.2026 | 79,97 | 80,04 | 78,00 | 79,63 | -0,18% | - |
| 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% | - |