71,190€
1,61%
Echtzeit-Aktienkurs MSC Industrial Direct Co. Inc.
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 70,10 | 71,28 | 70,10 | 71,28 | 1,74% | 89,00 |
| 05.06.2025 | 70,06 | 70,06 | 70,06 | 70,06 | -1,57% | - |
| 04.06.2025 | 71,18 | 71,18 | 71,18 | 71,18 | 2,68% | - |
| 03.06.2025 | 69,32 | 69,32 | 69,32 | 69,32 | -1,67% | - |
| 02.06.2025 | 70,50 | 70,50 | 70,50 | 70,50 | -2,06% | - |
| 30.05.2025 | 71,98 | 71,98 | 71,98 | 71,98 | -3,02% | - |
| 29.05.2025 | 74,22 | 74,22 | 74,22 | 74,22 | 1,06% | 137,00 |
| 28.05.2025 | 73,44 | 73,44 | 73,44 | 73,44 | 6,04% | - |
| 27.05.2025 | 69,26 | 69,26 | 69,26 | 69,26 | 0,26% | - |
| 26.05.2025 | 69,08 | 69,08 | 69,08 | 69,08 | -0,29% | - |
| 23.05.2025 | 69,28 | 69,28 | 69,28 | 69,28 | 0,06% | - |
| 22.05.2025 | 69,24 | 69,24 | 69,24 | 69,24 | -2,12% | - |
| 21.05.2025 | 70,74 | 70,74 | 70,74 | 70,74 | -2,67% | - |
| 20.05.2025 | 72,08 | 72,68 | 72,08 | 72,68 | 0,66% | 2,00 |
| 19.05.2025 | 71,80 | 72,20 | 71,80 | 72,20 | 2,21% | 38,00 |
| 16.05.2025 | 70,64 | 70,64 | 70,64 | 70,64 | 0,51% | - |
| 15.05.2025 | 69,76 | 70,28 | 69,76 | 70,28 | 0,17% | 20,00 |
| 14.05.2025 | 70,16 | 70,16 | 70,16 | 70,16 | -0,14% | - |
| 13.05.2025 | 70,26 | 70,26 | 70,26 | 70,26 | 3,08% | - |
| 12.05.2025 | 68,16 | 68,16 | 68,16 | 68,16 | 1,43% | - |
| 09.05.2025 | 67,20 | 67,20 | 67,20 | 67,20 | 1,57% | - |
| 08.05.2025 | 66,16 | 66,16 | 66,16 | 66,16 | -1,55% | - |
| 07.05.2025 | 66,20 | 67,20 | 66,20 | 67,20 | -0,59% | 19,00 |
| 06.05.2025 | 67,60 | 67,60 | 67,60 | 67,60 | 0,00% | - |
| 05.05.2025 | 67,60 | 67,60 | 67,60 | 67,60 | 1,62% | - |
| 02.05.2025 | 66,52 | 66,52 | 66,52 | 66,52 | -0,78% | - |
| 30.04.2025 | 67,04 | 67,04 | 67,04 | 67,04 | -0,30% | - |
| 29.04.2025 | 67,24 | 67,24 | 67,24 | 67,24 | -0,41% | - |
| 28.04.2025 | 67,52 | 67,52 | 67,52 | 67,52 | -1,23% | - |
| 25.04.2025 | 68,36 | 68,36 | 68,36 | 68,36 | 2,89% | - |
| 24.04.2025 | 66,44 | 66,44 | 66,44 | 66,44 | -1,19% | - |
| 23.04.2025 | 67,24 | 67,24 | 67,24 | 67,24 | 3,03% | - |
| 22.04.2025 | 65,26 | 65,26 | 65,26 | 65,26 | -2,36% | - |
| 17.04.2025 | 66,84 | 66,84 | 66,84 | 66,84 | 0,21% | - |
| 16.04.2025 | 66,70 | 66,70 | 66,70 | 66,70 | -2,00% | - |
| 15.04.2025 | 68,06 | 68,06 | 68,06 | 68,06 | 0,00% | - |
| 14.04.2025 | 68,06 | 68,06 | 68,06 | 68,06 | 0,95% | - |
| 11.04.2025 | 67,42 | 67,42 | 67,42 | 67,42 | -0,91% | - |
| 10.04.2025 | 68,74 | 68,74 | 68,04 | 68,04 | 11,14% | 10,00 |
| 09.04.2025 | 61,22 | 61,22 | 61,22 | 61,22 | -5,17% | - |
| 08.04.2025 | 64,50 | 64,56 | 64,50 | 64,56 | 4,74% | - |
| 07.04.2025 | 61,50 | 61,64 | 61,50 | 61,64 | -8,25% | 12,00 |
| 04.04.2025 | 67,18 | 67,18 | 67,18 | 67,18 | -4,41% | - |
| 03.04.2025 | 70,28 | 70,28 | 70,28 | 70,28 | -1,68% | - |
| 02.04.2025 | 71,48 | 71,48 | 71,48 | 71,48 | 0,51% | - |
| 01.04.2025 | 71,12 | 71,12 | 71,12 | 71,12 | -0,03% | - |
| 31.03.2025 | 71,14 | 71,14 | 71,14 | 71,14 | -4,12% | - |
| 28.03.2025 | 74,20 | 74,20 | 74,20 | 74,20 | 0,35% | - |
| 27.03.2025 | 73,94 | 73,94 | 73,94 | 73,94 | 1,37% | - |
| 26.03.2025 | 72,94 | 72,94 | 72,94 | 72,94 | -1,08% | - |
| 25.03.2025 | 73,74 | 73,74 | 73,74 | 73,74 | 2,93% | - |
| 24.03.2025 | 71,64 | 71,64 | 71,64 | 71,64 | -0,08% | - |
| 21.03.2025 | 71,90 | 71,90 | 71,70 | 71,70 | -1,08% | 26,00 |
| 20.03.2025 | 72,48 | 72,48 | 72,48 | 72,48 | 1,91% | - |
| 19.03.2025 | 71,12 | 71,12 | 71,12 | 71,12 | 0,79% | - |
| 18.03.2025 | 70,56 | 70,56 | 70,56 | 70,56 | -1,42% | - |
| 17.03.2025 | 70,16 | 71,58 | 70,16 | 71,58 | 4,44% | 197,00 |
| 14.03.2025 | 68,54 | 68,54 | 68,54 | 68,54 | -1,44% | - |
| 13.03.2025 | 69,54 | 69,54 | 69,54 | 69,54 | -3,04% | - |
| 12.03.2025 | 71,72 | 71,72 | 71,72 | 71,72 | -4,45% | - |
| 10.03.2025 | 75,06 | 75,06 | 75,06 | 75,06 | 1,93% | - |
| 07.03.2025 | 73,64 | 73,64 | 73,64 | 73,64 | 3,02% | - |
| 06.03.2025 | 71,48 | 71,48 | 71,48 | 71,48 | -1,54% | - |
| 05.03.2025 | 72,28 | 72,60 | 72,28 | 72,60 | -2,29% | 15,00 |
| 04.03.2025 | 74,30 | 74,30 | 74,30 | 74,30 | -3,13% | - |
| 03.03.2025 | 76,70 | 76,70 | 76,70 | 76,70 | 0,97% | - |
| 28.02.2025 | 75,96 | 75,96 | 75,96 | 75,96 | 2,29% | - |
| 27.02.2025 | 74,26 | 74,26 | 74,26 | 74,26 | 0,00% | - |
| 26.02.2025 | 74,26 | 74,26 | 74,26 | 74,26 | -0,96% | - |
| 25.02.2025 | 74,98 | 74,98 | 74,98 | 74,98 | -2,04% | - |
| 24.02.2025 | 76,54 | 76,54 | 76,54 | 76,54 | -2,57% | - |
| 21.02.2025 | 78,56 | 78,56 | 78,56 | 78,56 | -0,08% | - |
| 20.02.2025 | 78,62 | 78,62 | 78,62 | 78,62 | 0,33% | - |
| 19.02.2025 | 78,36 | 78,36 | 78,36 | 78,36 | 1,19% | - |
| 18.02.2025 | 77,44 | 77,44 | 77,44 | 77,44 | 0,39% | - |
| 17.02.2025 | 77,14 | 77,14 | 77,14 | 77,14 | -0,98% | - |
| 14.02.2025 | 77,90 | 77,90 | 77,90 | 77,90 | 0,83% | - |
| 13.02.2025 | 77,26 | 77,26 | 77,26 | 77,26 | -0,75% | - |
| 12.02.2025 | 77,84 | 77,84 | 77,84 | 77,84 | 0,54% | - |
| 11.02.2025 | 77,42 | 77,42 | 77,42 | 77,42 | 0,18% | - |
| 10.02.2025 | 77,28 | 77,28 | 77,28 | 77,28 | 0,16% | - |
| 07.02.2025 | 77,16 | 77,16 | 77,16 | 77,16 | -1,38% | - |
| 06.02.2025 | 77,08 | 78,24 | 77,08 | 78,24 | 2,01% | 12,00 |
| 05.02.2025 | 76,70 | 76,70 | 76,70 | 76,70 | 0,47% | - |
| 04.02.2025 | 76,34 | 76,34 | 76,34 | 76,34 | -0,52% | - |
| 03.02.2025 | 76,74 | 76,74 | 76,74 | 76,74 | -2,04% | - |
| 31.01.2025 | 78,34 | 78,34 | 78,34 | 78,34 | 0,85% | - |
| 30.01.2025 | 77,68 | 77,68 | 77,68 | 77,68 | -2,61% | - |
| 29.01.2025 | 78,36 | 79,76 | 78,36 | 79,76 | 0,91% | 12,00 |
| 28.01.2025 | 78,72 | 79,04 | 78,72 | 79,04 | 1,33% | 11,00 |
| 27.01.2025 | 78,00 | 78,00 | 78,00 | 78,00 | -0,31% | - |
| 24.01.2025 | 78,24 | 78,24 | 78,24 | 78,24 | -0,96% | - |
| 23.01.2025 | 79,00 | 79,00 | 79,00 | 79,00 | 0,15% | - |
| 22.01.2025 | 78,88 | 78,88 | 78,88 | 78,88 | 0,54% | - |
| 21.01.2025 | 78,46 | 78,46 | 78,46 | 78,46 | -0,36% | - |
| 20.01.2025 | 78,74 | 78,74 | 78,74 | 78,74 | 0,13% | - |
| 17.01.2025 | 78,64 | 78,64 | 78,64 | 78,64 | 1,68% | - |
| 16.01.2025 | 77,34 | 77,34 | 77,34 | 77,34 | -1,28% | - |
| 15.01.2025 | 78,34 | 78,34 | 78,34 | 78,34 | -2,15% | - |
| 14.01.2025 | 80,06 | 80,06 | 80,06 | 80,06 | 3,30% | - |