100,475€
-0,42%
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 | 100,30 | 100,90 | 100,30 | 100,90 | 1,66% | 20,00 |
| 16.06.2026 | 97,95 | 99,25 | 97,95 | 99,25 | -2,79% | 200,00 |
| 15.06.2026 | 100,70 | 102,10 | 100,70 | 102,10 | 2,87% | 200,00 |
| 12.06.2026 | 99,25 | 99,25 | 99,25 | 99,25 | -0,10% | - |
| 11.06.2026 | 99,35 | 99,35 | 99,35 | 99,35 | -1,05% | - |
| 10.06.2026 | 100,40 | 100,40 | 100,40 | 100,40 | 0,90% | - |
| 09.06.2026 | 99,50 | 99,50 | 99,50 | 99,50 | 0,40% | - |
| 08.06.2026 | 99,10 | 99,10 | 99,10 | 99,10 | -0,85% | - |
| 05.06.2026 | 99,95 | 99,95 | 99,95 | 99,95 | -0,35% | - |
| 04.06.2026 | 100,30 | 100,30 | 100,30 | 100,30 | -0,30% | - |
| 03.06.2026 | 98,25 | 100,60 | 98,25 | 100,60 | 5,73% | 165,00 |
| 02.06.2026 | 95,15 | 95,15 | 95,15 | 95,15 | 1,98% | - |
| 01.06.2026 | 93,30 | 93,30 | 93,30 | 93,30 | -0,43% | - |
| 29.05.2026 | 93,70 | 93,70 | 93,70 | 93,70 | 1,85% | - |
| 28.05.2026 | 92,00 | 92,00 | 92,00 | 92,00 | -1,66% | - |
| 27.05.2026 | 92,90 | 93,55 | 92,90 | 93,55 | 2,24% | 173,00 |
| 26.05.2026 | 91,50 | 91,50 | 91,50 | 91,50 | -0,05% | - |
| 25.05.2026 | 91,55 | 91,55 | 91,55 | 91,55 | 0,83% | - |
| 22.05.2026 | 90,80 | 90,80 | 90,80 | 90,80 | -0,27% | - |
| 21.05.2026 | 91,05 | 91,05 | 91,05 | 91,05 | 2,48% | - |
| 20.05.2026 | 88,85 | 88,85 | 88,85 | 88,85 | -1,93% | - |
| 19.05.2026 | 89,10 | 90,60 | 89,10 | 90,60 | 2,14% | 161,00 |
| 18.05.2026 | 88,70 | 88,70 | 88,70 | 88,70 | -2,37% | - |
| 15.05.2026 | 90,85 | 90,85 | 90,85 | 90,85 | 0,11% | - |
| 14.05.2026 | 90,75 | 90,75 | 90,75 | 90,75 | 0,39% | - |
| 13.05.2026 | 90,40 | 90,40 | 90,40 | 90,40 | -0,17% | - |
| 12.05.2026 | 90,55 | 90,55 | 90,55 | 90,55 | 3,01% | - |
| 11.05.2026 | 87,90 | 87,90 | 87,90 | 87,90 | -0,45% | - |
| 08.05.2026 | 88,30 | 88,30 | 88,30 | 88,30 | -0,67% | - |
| 07.05.2026 | 88,90 | 88,90 | 88,90 | 88,90 | 1,77% | - |
| 06.05.2026 | 87,35 | 87,35 | 87,35 | 87,35 | 1,45% | - |
| 05.05.2026 | 86,10 | 86,10 | 86,10 | 86,10 | -2,33% | - |
| 04.05.2026 | 86,90 | 88,15 | 86,90 | 88,15 | 3,46% | 165,00 |
| 30.04.2026 | 85,20 | 85,20 | 85,20 | 85,20 | -2,63% | - |
| 29.04.2026 | 87,50 | 87,50 | 87,50 | 87,50 | -0,91% | - |
| 28.04.2026 | 88,30 | 88,30 | 88,30 | 88,30 | 5,18% | - |
| 27.04.2026 | 83,95 | 83,95 | 83,95 | 83,95 | 0,78% | - |
| 24.04.2026 | 83,30 | 83,30 | 83,30 | 83,30 | 2,21% | - |
| 23.04.2026 | 81,50 | 81,50 | 81,50 | 81,50 | -1,15% | - |
| 22.04.2026 | 82,45 | 82,45 | 82,45 | 82,45 | 0,55% | - |
| 21.04.2026 | 82,00 | 82,00 | 82,00 | 82,00 | 0,24% | - |
| 20.04.2026 | 81,80 | 81,80 | 81,80 | 81,80 | 2,83% | - |
| 17.04.2026 | 79,55 | 79,55 | 79,55 | 79,55 | -0,25% | - |
| 16.04.2026 | 79,75 | 79,75 | 79,75 | 79,75 | -1,05% | - |
| 15.04.2026 | 80,60 | 80,60 | 80,60 | 80,60 | 0,25% | - |
| 14.04.2026 | 80,40 | 80,40 | 80,40 | 80,40 | -0,25% | - |
| 13.04.2026 | 80,60 | 80,60 | 80,60 | 80,60 | -1,16% | - |
| 10.04.2026 | 81,55 | 81,55 | 81,55 | 81,55 | 0,31% | - |
| 09.04.2026 | 81,30 | 81,30 | 81,30 | 81,30 | 3,96% | - |
| 08.04.2026 | 78,20 | 78,20 | 78,20 | 78,20 | 0,19% | - |
| 07.04.2026 | 78,05 | 78,05 | 78,05 | 78,05 | 0,24% | - |
| 02.04.2026 | 77,86 | 77,86 | 77,86 | 77,86 | -1,84% | - |
| 01.04.2026 | 79,32 | 79,32 | 79,32 | 79,32 | 0,97% | - |
| 31.03.2026 | 78,56 | 78,56 | 78,56 | 78,56 | 0,69% | - |
| 30.03.2026 | 78,02 | 78,02 | 78,02 | 78,02 | 0,21% | - |
| 27.03.2026 | 77,36 | 77,86 | 77,36 | 77,86 | -1,22% | 37,00 |
| 26.03.2026 | 78,82 | 78,82 | 78,82 | 78,82 | 1,23% | - |
| 25.03.2026 | 77,86 | 77,86 | 77,86 | 77,86 | 4,17% | - |
| 24.03.2026 | 74,74 | 74,74 | 74,74 | 74,74 | 2,30% | - |
| 23.03.2026 | 73,06 | 73,06 | 73,06 | 73,06 | -2,01% | - |
| 20.03.2026 | 74,56 | 74,56 | 74,56 | 74,56 | -2,99% | - |
| 19.03.2026 | 76,86 | 76,86 | 76,86 | 76,86 | -1,61% | - |
| 18.03.2026 | 78,12 | 78,12 | 78,12 | 78,12 | 1,27% | - |
| 17.03.2026 | 77,14 | 77,14 | 77,14 | 77,14 | -3,43% | - |
| 16.03.2026 | 79,88 | 79,88 | 79,88 | 79,88 | 2,33% | - |
| 13.03.2026 | 78,06 | 78,06 | 78,06 | 78,06 | -1,16% | - |
| 12.03.2026 | 78,98 | 78,98 | 78,98 | 78,98 | 2,28% | - |
| 11.03.2026 | 77,22 | 77,22 | 77,22 | 77,22 | -0,13% | - |
| 10.03.2026 | 77,32 | 77,32 | 77,32 | 77,32 | 0,16% | - |
| 09.03.2026 | 77,20 | 77,20 | 77,20 | 77,20 | -2,62% | - |
| 06.03.2026 | 79,28 | 79,28 | 79,28 | 79,28 | 1,54% | - |
| 05.03.2026 | 78,08 | 78,08 | 78,08 | 78,08 | -1,26% | - |
| 04.03.2026 | 79,08 | 79,08 | 79,08 | 79,08 | -0,33% | - |
| 03.03.2026 | 79,34 | 79,34 | 79,34 | 79,34 | 1,30% | - |
| 02.03.2026 | 78,32 | 78,32 | 78,32 | 78,32 | 0,28% | - |
| 27.02.2026 | 78,06 | 78,10 | 78,06 | 78,10 | 0,05% | - |
| 26.02.2026 | 78,06 | 78,06 | 78,06 | 78,06 | -0,89% | - |
| 25.02.2026 | 78,76 | 78,76 | 78,76 | 78,76 | 1,60% | - |
| 24.02.2026 | 77,52 | 77,52 | 77,52 | 77,52 | -1,12% | - |
| 23.02.2026 | 78,40 | 78,40 | 78,40 | 78,40 | -1,23% | - |
| 20.02.2026 | 79,38 | 79,38 | 79,38 | 79,38 | 0,74% | - |
| 19.02.2026 | 78,80 | 78,80 | 78,80 | 78,80 | 0,51% | - |
| 18.02.2026 | 78,40 | 78,40 | 78,40 | 78,40 | -0,25% | - |
| 17.02.2026 | 78,60 | 78,60 | 78,60 | 78,60 | -0,30% | - |
| 16.02.2026 | 78,84 | 78,84 | 78,84 | 78,84 | 2,55% | - |
| 13.02.2026 | 76,88 | 76,88 | 76,88 | 76,88 | -3,56% | - |
| 12.02.2026 | 79,72 | 79,72 | 79,72 | 79,72 | 1,17% | - |
| 11.02.2026 | 78,80 | 78,80 | 78,80 | 78,80 | 0,41% | - |
| 10.02.2026 | 78,48 | 78,48 | 78,48 | 78,48 | -2,07% | - |
| 09.02.2026 | 80,14 | 80,14 | 80,14 | 80,14 | 0,43% | - |
| 06.02.2026 | 79,80 | 79,80 | 79,80 | 79,80 | 0,99% | - |
| 05.02.2026 | 79,02 | 79,02 | 79,02 | 79,02 | 3,05% | - |
| 04.02.2026 | 76,68 | 76,68 | 76,68 | 76,68 | 1,70% | - |
| 03.02.2026 | 74,32 | 75,40 | 74,32 | 75,40 | 7,71% | 188,00 |
| 02.02.2026 | 70,00 | 70,00 | 70,00 | 70,00 | 0,52% | - |
| 30.01.2026 | 69,64 | 69,64 | 69,64 | 69,64 | 0,84% | - |
| 29.01.2026 | 69,06 | 69,06 | 69,06 | 69,06 | -0,20% | - |
| 28.01.2026 | 69,20 | 69,20 | 69,20 | 69,20 | -1,65% | - |
| 27.01.2026 | 70,36 | 70,36 | 70,36 | 70,36 | -1,84% | - |
| 26.01.2026 | 71,68 | 71,68 | 71,68 | 71,68 | -3,45% | - |