70,470€
0,16%
Echtzeit-Aktienkurs MSC Industrial Direct Co
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 69,26 | 69,26 | 69,26 | 69,26 | -1,56% | - |
| 05.09.2024 | 70,36 | 70,36 | 70,36 | 70,36 | -2,30% | - |
| 04.09.2024 | 72,02 | 72,02 | 72,02 | 72,02 | -2,33% | - |
| 03.09.2024 | 73,74 | 73,74 | 73,74 | 73,74 | -0,05% | - |
| 02.09.2024 | 73,80 | 73,80 | 73,78 | 73,78 | 0,76% | - |
| 30.08.2024 | 73,22 | 73,22 | 73,22 | 73,22 | 0,66% | - |
| 29.08.2024 | 72,74 | 72,74 | 72,74 | 72,74 | -0,63% | - |
| 28.08.2024 | 73,20 | 73,20 | 73,20 | 73,20 | -0,79% | - |
| 27.08.2024 | 73,78 | 73,78 | 73,78 | 73,78 | -0,14% | - |
| 26.08.2024 | 73,88 | 73,88 | 73,88 | 73,88 | 1,82% | - |
| 23.08.2024 | 72,56 | 72,56 | 72,56 | 72,56 | -0,68% | - |
| 22.08.2024 | 73,06 | 73,06 | 73,06 | 73,06 | 0,41% | - |
| 21.08.2024 | 72,76 | 72,76 | 72,76 | 72,76 | 0,30% | - |
| 20.08.2024 | 72,54 | 72,54 | 72,54 | 72,54 | 0,03% | - |
| 19.08.2024 | 72,52 | 72,52 | 72,52 | 72,52 | -0,52% | - |
| 16.08.2024 | 72,90 | 72,90 | 72,90 | 72,90 | 1,87% | - |
| 15.08.2024 | 71,56 | 71,56 | 71,56 | 71,56 | -1,21% | - |
| 14.08.2024 | 72,44 | 72,44 | 72,44 | 72,44 | 0,61% | - |
| 13.08.2024 | 72,00 | 72,00 | 72,00 | 72,00 | -1,91% | - |
| 12.08.2024 | 73,40 | 73,40 | 73,40 | 73,40 | 0,44% | - |
| 09.08.2024 | 73,08 | 73,08 | 73,08 | 73,08 | 0,77% | - |
| 08.08.2024 | 72,52 | 72,52 | 72,52 | 72,52 | -1,73% | - |
| 07.08.2024 | 73,80 | 73,80 | 73,80 | 73,80 | -0,91% | - |
| 06.08.2024 | 74,48 | 74,48 | 74,48 | 74,48 | 0,19% | - |
| 05.08.2024 | 74,34 | 74,34 | 74,34 | 74,34 | -3,53% | - |
| 02.08.2024 | 77,06 | 77,06 | 77,06 | 77,06 | -5,70% | - |
| 01.08.2024 | 81,72 | 81,72 | 81,72 | 81,72 | -0,07% | - |
| 31.07.2024 | 81,78 | 81,78 | 81,78 | 81,78 | 1,09% | - |
| 30.07.2024 | 80,90 | 80,90 | 80,90 | 80,90 | 0,60% | - |
| 29.07.2024 | 80,42 | 80,42 | 80,42 | 80,42 | 2,39% | - |
| 26.07.2024 | 78,54 | 78,54 | 78,54 | 78,54 | 4,58% | - |
| 25.07.2024 | 75,10 | 75,10 | 75,10 | 75,10 | -2,47% | - |
| 24.07.2024 | 76,10 | 77,00 | 76,10 | 77,00 | 0,42% | 200,00 |
| 23.07.2024 | 76,68 | 76,68 | 76,68 | 76,68 | 0,21% | - |
| 22.07.2024 | 75,64 | 76,52 | 75,64 | 76,52 | -0,31% | 3,00 |
| 19.07.2024 | 76,76 | 76,76 | 76,76 | 76,76 | -0,70% | - |
| 18.07.2024 | 77,30 | 77,30 | 77,30 | 77,30 | 0,83% | - |
| 17.07.2024 | 76,66 | 76,66 | 76,66 | 76,66 | 3,90% | - |
| 16.07.2024 | 73,78 | 73,78 | 73,78 | 73,78 | 1,85% | - |
| 15.07.2024 | 72,44 | 72,44 | 72,44 | 72,44 | 1,46% | - |
| 12.07.2024 | 71,40 | 71,40 | 71,40 | 71,40 | 1,97% | - |
| 11.07.2024 | 70,02 | 70,02 | 70,02 | 70,02 | 0,72% | - |
| 10.07.2024 | 69,52 | 69,52 | 69,52 | 69,52 | -2,33% | - |
| 09.07.2024 | 70,18 | 71,18 | 70,18 | 71,18 | 0,51% | 20,00 |
| 08.07.2024 | 70,82 | 70,82 | 70,82 | 70,82 | -1,67% | - |
| 05.07.2024 | 72,02 | 72,02 | 72,02 | 72,02 | 0,00% | - |
| 04.07.2024 | 72,02 | 72,02 | 72,02 | 72,02 | -2,54% | - |
| 03.07.2024 | 73,90 | 73,90 | 73,90 | 73,90 | 2,16% | - |
| 02.07.2024 | 72,34 | 72,34 | 72,34 | 72,34 | -1,28% | - |
| 01.07.2024 | 73,28 | 73,28 | 73,28 | 73,28 | 1,16% | - |
| 28.06.2024 | 72,36 | 72,44 | 72,36 | 72,44 | -1,20% | 40,00 |
| 27.06.2024 | 73,32 | 73,32 | 73,32 | 73,32 | -0,70% | - |
| 26.06.2024 | 73,84 | 73,84 | 73,84 | 73,84 | -1,57% | - |
| 25.06.2024 | 75,02 | 75,02 | 75,02 | 75,02 | 1,79% | - |
| 24.06.2024 | 73,70 | 73,70 | 73,70 | 73,70 | -0,35% | - |
| 21.06.2024 | 73,04 | 73,96 | 73,04 | 73,96 | 0,52% | 135,00 |
| 20.06.2024 | 73,44 | 73,58 | 73,44 | 73,58 | 0,25% | 30,00 |
| 19.06.2024 | 73,40 | 73,40 | 73,40 | 73,40 | 0,58% | - |
| 18.06.2024 | 72,98 | 72,98 | 72,98 | 72,98 | 3,72% | - |
| 17.06.2024 | 70,36 | 70,36 | 70,36 | 70,36 | -6,19% | - |
| 14.06.2024 | 75,00 | 75,00 | 75,00 | 75,00 | -4,09% | - |
| 13.06.2024 | 78,20 | 78,20 | 78,20 | 78,20 | 1,48% | - |
| 12.06.2024 | 77,06 | 77,06 | 77,06 | 77,06 | -0,46% | - |
| 11.06.2024 | 77,42 | 77,42 | 77,42 | 77,42 | -1,68% | - |
| 10.06.2024 | 78,74 | 78,74 | 78,74 | 78,74 | 0,05% | - |
| 07.06.2024 | 77,66 | 78,82 | 77,66 | 78,70 | 1,63% | 21,00 |
| 06.06.2024 | 77,44 | 77,44 | 77,44 | 77,44 | -0,05% | - |
| 05.06.2024 | 77,48 | 77,48 | 77,48 | 77,48 | -0,59% | - |
| 04.06.2024 | 77,94 | 77,94 | 77,94 | 77,94 | -1,07% | - |
| 03.06.2024 | 78,78 | 78,78 | 78,78 | 78,78 | 1,10% | - |
| 31.05.2024 | 77,92 | 77,92 | 77,92 | 77,92 | 0,57% | - |
| 30.05.2024 | 77,48 | 77,48 | 77,48 | 77,48 | -1,40% | - |
| 29.05.2024 | 78,58 | 78,58 | 78,58 | 78,58 | -4,01% | - |
| 28.05.2024 | 81,86 | 81,86 | 81,86 | 81,86 | 1,29% | 2,00 |
| 27.05.2024 | 80,82 | 80,82 | 80,82 | 80,82 | -0,71% | - |
| 24.05.2024 | 81,40 | 81,40 | 81,40 | 81,40 | -2,68% | - |
| 23.05.2024 | 83,64 | 83,64 | 83,64 | 83,64 | 0,29% | - |
| 22.05.2024 | 83,40 | 83,40 | 83,40 | 83,40 | -1,23% | - |
| 21.05.2024 | 84,44 | 84,44 | 84,44 | 84,44 | 1,49% | - |
| 20.05.2024 | 83,20 | 83,20 | 83,20 | 83,20 | -1,21% | - |
| 17.05.2024 | 84,22 | 84,22 | 84,22 | 84,22 | -1,06% | - |
| 16.05.2024 | 85,12 | 85,12 | 85,12 | 85,12 | -1,09% | - |
| 15.05.2024 | 86,06 | 86,06 | 86,06 | 86,06 | 1,03% | - |
| 14.05.2024 | 85,18 | 85,18 | 85,18 | 85,18 | -0,65% | - |
| 13.05.2024 | 85,74 | 85,74 | 85,74 | 85,74 | 0,59% | - |
| 10.05.2024 | 85,24 | 85,24 | 85,24 | 85,24 | 0,73% | - |
| 09.05.2024 | 84,62 | 84,62 | 84,62 | 84,62 | -0,49% | - |
| 08.05.2024 | 85,04 | 85,04 | 85,04 | 85,04 | 0,78% | - |
| 07.05.2024 | 84,38 | 84,38 | 84,38 | 84,38 | -0,26% | - |
| 06.05.2024 | 84,60 | 84,60 | 84,60 | 84,60 | -0,17% | - |
| 03.05.2024 | 84,74 | 84,74 | 84,74 | 84,74 | 0,64% | - |
| 02.05.2024 | 84,20 | 84,20 | 84,20 | 84,20 | -2,32% | - |
| 30.04.2024 | 86,20 | 86,20 | 86,20 | 86,20 | -0,39% | - |
| 29.04.2024 | 86,54 | 86,54 | 86,54 | 86,54 | 0,12% | - |
| 26.04.2024 | 86,44 | 86,44 | 86,44 | 86,44 | 0,05% | - |
| 25.04.2024 | 86,40 | 86,40 | 86,40 | 86,40 | -0,25% | - |
| 24.04.2024 | 86,62 | 86,62 | 86,62 | 86,62 | 0,42% | - |
| 23.04.2024 | 86,26 | 86,26 | 86,26 | 86,26 | -0,09% | - |
| 22.04.2024 | 86,34 | 86,34 | 86,34 | 86,34 | 1,86% | - |
| 19.04.2024 | 84,76 | 84,76 | 84,76 | 84,76 | -0,16% | - |