68,080€
2,47%
Echtzeit-Aktienkurs MSC Industrial Direct Co. Inc.
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 68,89 | 68,91 | 67,86 | 68,02 | 2,38% | - |
| 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% | - |
| 13.01.2025 | 77,50 | 77,50 | 77,50 | 77,50 | -2,05% | - |
| 10.01.2025 | 79,12 | 79,12 | 79,12 | 79,12 | -0,50% | - |
| 09.01.2025 | 79,52 | 79,52 | 79,52 | 79,52 | 3,65% | - |
| 08.01.2025 | 76,72 | 76,72 | 76,72 | 76,72 | 1,75% | - |
| 07.01.2025 | 75,40 | 75,40 | 75,40 | 75,40 | -1,57% | - |
| 06.01.2025 | 76,60 | 76,60 | 76,60 | 76,60 | 5,28% | 5,00 |
| 03.01.2025 | 72,76 | 72,76 | 72,76 | 72,76 | -0,30% | - |
| 02.01.2025 | 71,66 | 72,98 | 71,66 | 72,98 | 2,79% | 38,00 |
| 30.12.2024 | 71,00 | 71,00 | 71,00 | 71,00 | -2,28% | - |
| 27.12.2024 | 72,66 | 72,66 | 72,66 | 72,66 | -0,90% | - |
| 23.12.2024 | 73,32 | 73,32 | 73,32 | 73,32 | -0,41% | - |
| 20.12.2024 | 73,62 | 73,62 | 73,62 | 73,62 | -1,71% | - |
| 19.12.2024 | 74,90 | 74,90 | 74,90 | 74,90 | -2,68% | - |
| 18.12.2024 | 76,96 | 76,96 | 76,96 | 76,96 | -2,43% | - |
| 17.12.2024 | 77,78 | 78,88 | 77,78 | 78,88 | 0,23% | 20,00 |
| 16.12.2024 | 78,74 | 78,74 | 78,70 | 78,70 | -0,20% | 20,00 |
| 13.12.2024 | 78,86 | 78,86 | 78,86 | 78,86 | -0,25% | - |
| 12.12.2024 | 79,06 | 79,06 | 79,06 | 79,06 | -0,55% | - |
| 11.12.2024 | 79,50 | 79,50 | 79,50 | 79,50 | 0,48% | - |
| 10.12.2024 | 78,94 | 79,12 | 78,94 | 79,12 | 1,15% | 100,00 |
| 09.12.2024 | 78,22 | 78,22 | 78,22 | 78,22 | 0,03% | - |
| 06.12.2024 | 78,20 | 78,20 | 78,20 | 78,20 | -0,89% | - |
| 05.12.2024 | 78,90 | 78,90 | 78,90 | 78,90 | -1,65% | - |
| 04.12.2024 | 80,22 | 80,22 | 80,22 | 80,22 | -0,20% | - |
| 03.12.2024 | 80,38 | 80,38 | 80,38 | 80,38 | -1,03% | - |
| 02.12.2024 | 81,22 | 81,22 | 81,22 | 81,22 | -0,32% | - |
| 29.11.2024 | 80,26 | 81,52 | 80,26 | 81,48 | 1,49% | 346,00 |
| 28.11.2024 | 80,28 | 80,28 | 80,28 | 80,28 | -1,11% | - |
| 27.11.2024 | 81,18 | 81,18 | 81,18 | 81,18 | -1,53% | - |