85,612$
-1,23%
Echtzeit-Aktienkurs MSC Industrial Direct Co
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 86,67 | 87,23 | 85,42 | 85,59 | -1,26% | 437.064,00 |
| 05.11.2025 | 86,83 | 87,57 | 85,88 | 86,68 | 0,30% | 397.531,00 |
| 04.11.2025 | 85,09 | 87,00 | 85,09 | 86,42 | 1,92% | 706.898,00 |
| 03.11.2025 | 84,14 | 84,83 | 83,17 | 84,79 | -0,14% | 467.189,00 |
| 31.10.2025 | 84,84 | 85,35 | 84,28 | 84,91 | -0,20% | 572.998,00 |
| 30.10.2025 | 83,68 | 85,62 | 83,68 | 85,08 | 1,03% | 552.026,00 |
| 29.10.2025 | 83,83 | 85,09 | 83,10 | 84,21 | -0,12% | 747.501,00 |
| 28.10.2025 | 85,50 | 85,81 | 84,05 | 84,31 | -1,73% | 835.827,00 |
| 27.10.2025 | 88,01 | 88,26 | 85,55 | 85,79 | -2,51% | 874.176,00 |
| 24.10.2025 | 91,36 | 91,37 | 87,30 | 88,00 | -1,99% | 790.188,00 |
| 23.10.2025 | 88,56 | 91,47 | 88,05 | 89,79 | 3,16% | 1.585.732,00 |
| 22.10.2025 | 88,12 | 88,76 | 86,85 | 87,04 | -1,12% | 1.220.005,00 |
| 21.10.2025 | 86,62 | 88,91 | 86,62 | 88,03 | 1,27% | 429.133,00 |
| 20.10.2025 | 86,46 | 87,61 | 86,46 | 86,93 | 1,28% | 553.063,00 |
| 17.10.2025 | 85,35 | 86,33 | 85,06 | 85,83 | 0,47% | - |
| 16.10.2025 | 85,52 | 85,90 | 84,88 | 85,43 | 0,18% | 466.043,00 |
| 15.10.2025 | 87,27 | 87,27 | 84,20 | 85,28 | -1,94% | 939.000,00 |
| 14.10.2025 | 84,75 | 87,56 | 84,46 | 86,97 | 1,34% | 677.778,00 |
| 13.10.2025 | 85,99 | 86,77 | 85,25 | 85,82 | 0,16% | 667.615,00 |
| 10.10.2025 | 89,11 | 89,44 | 85,42 | 85,68 | -3,28% | 449.206,00 |
| 09.10.2025 | 89,71 | 90,07 | 88,43 | 88,59 | -1,05% | 354.229,00 |
| 08.10.2025 | 87,63 | 90,22 | 86,93 | 89,53 | -0,79% | 559.324,00 |
| 07.10.2025 | 92,22 | 92,43 | 89,63 | 90,24 | -2,02% | 376.027,00 |
| 06.10.2025 | 92,17 | 92,85 | 91,72 | 92,10 | 0,12% | 466.507,00 |
| 03.10.2025 | 91,98 | 92,93 | 91,25 | 91,99 | 0,02% | 523.676,00 |
| 02.10.2025 | 91,03 | 92,02 | 90,91 | 91,97 | 0,80% | 389.910,00 |
| 01.10.2025 | 91,46 | 92,06 | 90,96 | 91,24 | -0,98% | 435.547,00 |
| 30.09.2025 | 90,86 | 92,41 | 90,27 | 92,14 | 1,43% | 577.671,00 |
| 29.09.2025 | 91,58 | 91,58 | 90,45 | 90,84 | -0,10% | 357.839,00 |
| 26.09.2025 | 89,28 | 90,99 | 89,27 | 90,93 | 1,94% | 488.449,00 |
| 25.09.2025 | 88,72 | 90,52 | 88,43 | 89,20 | 0,31% | 830.443,00 |
| 24.09.2025 | 90,78 | 91,20 | 88,81 | 88,92 | -2,14% | 538.226,00 |
| 23.09.2025 | 91,34 | 92,27 | 90,50 | 90,86 | 0,01% | 378.194,00 |
| 22.09.2025 | 90,78 | 91,22 | 90,18 | 90,85 | -0,15% | 626.728,00 |
| 19.09.2025 | 93,00 | 93,30 | 90,72 | 90,99 | -1,98% | 1.231.738,00 |
| 18.09.2025 | 91,46 | 93,15 | 91,01 | 92,83 | 1,74% | 426.363,00 |
| 17.09.2025 | 92,39 | 93,37 | 90,91 | 91,24 | -0,63% | 400.903,00 |
| 16.09.2025 | 92,19 | 92,64 | 90,67 | 91,82 | -0,05% | 349.194,00 |
| 15.09.2025 | 91,59 | 92,20 | 90,83 | 91,87 | 0,57% | 388.042,00 |
| 12.09.2025 | 92,14 | 92,19 | 91,20 | 91,35 | -1,03% | 343.057,00 |
| 11.09.2025 | 91,60 | 92,76 | 90,82 | 92,30 | 0,76% | 387.816,00 |
| 10.09.2025 | 91,27 | 92,51 | 91,14 | 91,60 | -0,30% | 411.438,00 |
| 09.09.2025 | 92,36 | 92,56 | 91,36 | 91,88 | -1,10% | 520.319,00 |
| 08.09.2025 | 92,49 | 94,31 | 91,78 | 92,90 | 0,68% | 819.666,00 |
| 05.09.2025 | 92,76 | 93,11 | 91,37 | 92,27 | -0,42% | 606.372,00 |
| 04.09.2025 | 90,60 | 92,67 | 90,32 | 92,66 | 2,62% | 490.291,00 |
| 03.09.2025 | 89,05 | 90,35 | 88,60 | 90,29 | 1,20% | 545.947,00 |
| 02.09.2025 | 88,72 | 89,98 | 88,48 | 89,22 | -1,12% | 541.574,00 |
| 29.08.2025 | 91,03 | 91,61 | 89,36 | 90,23 | -0,81% | 468.213,00 |
| 28.08.2025 | 92,00 | 92,00 | 90,38 | 90,97 | -0,81% | 413.173,00 |
| 27.08.2025 | 90,87 | 91,85 | 90,82 | 91,71 | 0,63% | 395.001,00 |
| 26.08.2025 | 90,65 | 91,73 | 90,52 | 91,14 | 0,53% | 649.287,00 |
| 25.08.2025 | 90,33 | 91,00 | 90,21 | 90,66 | -0,19% | 237.358,00 |
| 22.08.2025 | 87,18 | 90,95 | 87,18 | 90,83 | 4,51% | 333.090,00 |
| 21.08.2025 | 87,67 | 87,74 | 86,67 | 86,91 | -0,87% | 291.457,00 |
| 20.08.2025 | 88,65 | 88,98 | 87,37 | 87,67 | -1,56% | 425.265,00 |
| 19.08.2025 | 87,24 | 89,88 | 87,24 | 89,06 | 2,33% | 595.758,00 |
| 18.08.2025 | 86,97 | 87,43 | 86,07 | 87,03 | 0,20% | 326.642,00 |
| 15.08.2025 | 87,79 | 87,99 | 86,56 | 86,86 | -0,82% | 329.973,00 |
| 14.08.2025 | 87,95 | 88,12 | 87,17 | 87,58 | -1,41% | 225.598,00 |
| 13.08.2025 | 86,46 | 88,95 | 86,46 | 88,83 | 2,82% | 286.903,00 |
| 12.08.2025 | 85,12 | 86,53 | 84,89 | 86,39 | 1,76% | 383.180,00 |
| 11.08.2025 | 86,14 | 86,41 | 84,34 | 84,90 | -1,39% | 274.048,00 |
| 08.08.2025 | 86,51 | 86,79 | 85,71 | 86,10 | 0,12% | 342.279,00 |
| 07.08.2025 | 86,33 | 86,49 | 85,27 | 86,00 | 0,44% | 348.029,00 |
| 06.08.2025 | 85,98 | 86,04 | 85,20 | 85,62 | -0,57% | 349.720,00 |
| 05.08.2025 | 85,45 | 86,26 | 85,03 | 86,11 | 0,77% | 320.398,00 |
| 04.08.2025 | 85,29 | 85,99 | 84,95 | 85,45 | 0,31% | 358.618,00 |
| 01.08.2025 | 85,00 | 85,51 | 83,96 | 85,19 | -1,65% | 477.635,00 |
| 31.07.2025 | 86,18 | 87,81 | 86,18 | 86,62 | -0,49% | 607.804,00 |
| 30.07.2025 | 87,63 | 88,23 | 86,21 | 87,05 | -0,27% | 811.477,00 |
| 29.07.2025 | 88,43 | 88,84 | 86,75 | 87,29 | -0,58% | 601.374,00 |
| 28.07.2025 | 87,35 | 88,21 | 86,71 | 87,80 | 0,50% | 457.360,00 |
| 25.07.2025 | 87,23 | 87,41 | 86,20 | 87,36 | 0,34% | 388.920,00 |
| 24.07.2025 | 87,35 | 87,67 | 86,76 | 87,06 | -0,63% | 336.298,00 |
| 23.07.2025 | 87,90 | 88,73 | 87,43 | 87,61 | 0,55% | 572.921,00 |
| 22.07.2025 | 86,09 | 87,59 | 86,09 | 87,13 | 1,35% | 515.092,00 |
| 21.07.2025 | 87,91 | 87,98 | 85,75 | 85,97 | -1,70% | 469.545,00 |
| 18.07.2025 | 87,50 | 87,52 | 86,45 | 87,46 | 0,33% | 756.010,00 |
| 17.07.2025 | 86,57 | 87,29 | 85,90 | 87,17 | 0,74% | 780.287,00 |
| 16.07.2025 | 87,92 | 88,61 | 85,82 | 86,53 | -2,20% | 728.442,00 |
| 15.07.2025 | 90,26 | 90,44 | 88,40 | 88,48 | -1,89% | 641.860,00 |
| 14.07.2025 | 90,25 | 90,87 | 88,88 | 90,18 | -0,22% | 777.275,00 |
| 11.07.2025 | 90,88 | 91,12 | 89,47 | 90,38 | -1,40% | 648.680,00 |
| 10.07.2025 | 90,86 | 92,68 | 90,00 | 91,66 | 1,06% | 1.017.390,00 |
| 09.07.2025 | 90,60 | 90,76 | 89,14 | 90,70 | -0,07% | 714.997,00 |
| 08.07.2025 | 89,35 | 91,73 | 89,15 | 90,76 | 1,54% | 1.040.005,00 |
| 07.07.2025 | 89,43 | 89,67 | 88,29 | 89,38 | -0,66% | 949.340,00 |
| 03.07.2025 | 90,00 | 90,79 | 88,72 | 89,97 | 0,40% | 706.491,00 |
| 02.07.2025 | 90,36 | 90,38 | 88,01 | 89,61 | -0,79% | 1.124.969,00 |
| 01.07.2025 | 89,07 | 90,85 | 83,63 | 90,32 | 6,23% | 2.756.475,00 |
| 30.06.2025 | 85,46 | 85,81 | 84,66 | 85,02 | -0,54% | 1.379.048,00 |
| 27.06.2025 | 85,50 | 85,94 | 84,40 | 85,48 | 0,84% | 1.482.868,00 |
| 26.06.2025 | 82,41 | 84,85 | 82,08 | 84,77 | 3,52% | 663.274,00 |
| 25.06.2025 | 82,34 | 82,34 | 81,57 | 81,89 | -0,39% | 512.518,00 |
| 24.06.2025 | 82,02 | 82,45 | 81,34 | 82,21 | 0,53% | 534.190,00 |
| 23.06.2025 | 80,85 | 81,89 | 80,08 | 81,78 | 0,84% | 477.389,00 |
| 20.06.2025 | 82,90 | 83,09 | 80,17 | 81,10 | -1,21% | 799.930,00 |
| 18.06.2025 | 81,75 | 82,83 | 81,59 | 82,09 | 0,72% | 463.768,00 |
| 17.06.2025 | 81,75 | 83,08 | 81,18 | 81,50 | -0,71% | 356.768,00 |