75,150€
2,50%
Echtzeit-Aktienkurs MSC Industrial Direct Co. Inc.
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 74,95 | 75,18 | 74,95 | 75,13 | 2,47% | - |
| 14.10.2025 | 73,32 | 73,32 | 73,32 | 73,32 | -0,78% | - |
| 13.10.2025 | 73,90 | 73,90 | 73,90 | 73,90 | -2,92% | - |
| 10.10.2025 | 76,12 | 76,12 | 76,12 | 76,12 | -0,39% | - |
| 09.10.2025 | 76,42 | 76,42 | 76,42 | 76,42 | -0,93% | - |
| 08.10.2025 | 77,14 | 77,14 | 77,14 | 77,14 | -1,20% | - |
| 07.10.2025 | 78,08 | 78,08 | 78,08 | 78,08 | -1,49% | - |
| 06.10.2025 | 78,00 | 79,26 | 78,00 | 79,26 | 1,54% | 27,00 |
| 03.10.2025 | 78,06 | 78,06 | 78,06 | 78,06 | 1,27% | - |
| 02.10.2025 | 77,08 | 77,08 | 77,08 | 77,08 | -0,44% | - |
| 01.10.2025 | 77,42 | 77,42 | 77,42 | 77,42 | -0,74% | - |
| 30.09.2025 | 76,78 | 78,00 | 76,78 | 78,00 | 1,06% | 14,00 |
| 29.09.2025 | 77,18 | 77,18 | 77,18 | 77,18 | 1,39% | - |
| 26.09.2025 | 75,90 | 76,18 | 75,90 | 76,12 | 1,20% | 300,00 |
| 25.09.2025 | 75,22 | 75,22 | 75,22 | 75,22 | -1,80% | - |
| 24.09.2025 | 76,60 | 76,60 | 76,60 | 76,60 | 0,18% | - |
| 23.09.2025 | 76,46 | 76,46 | 76,46 | 76,46 | -0,70% | - |
| 22.09.2025 | 77,00 | 77,00 | 77,00 | 77,00 | -1,61% | 150,00 |
| 19.09.2025 | 78,26 | 78,26 | 78,26 | 78,26 | 1,64% | - |
| 18.09.2025 | 77,00 | 77,00 | 77,00 | 77,00 | 0,18% | - |
| 17.09.2025 | 76,86 | 76,86 | 76,86 | 76,86 | -0,80% | - |
| 16.09.2025 | 77,48 | 77,48 | 77,48 | 77,48 | 0,13% | - |
| 15.09.2025 | 77,38 | 77,38 | 77,38 | 77,38 | -0,97% | - |
| 12.09.2025 | 78,14 | 78,14 | 78,14 | 78,14 | 0,46% | - |
| 11.09.2025 | 77,78 | 77,78 | 77,78 | 77,78 | -0,08% | - |
| 10.09.2025 | 77,84 | 77,84 | 77,84 | 77,84 | -0,66% | - |
| 09.09.2025 | 78,36 | 78,36 | 78,36 | 78,36 | 0,23% | - |
| 08.09.2025 | 78,18 | 78,18 | 78,18 | 78,18 | -0,89% | - |
| 05.09.2025 | 78,88 | 78,88 | 78,88 | 78,88 | 2,65% | - |
| 04.09.2025 | 76,84 | 76,84 | 76,84 | 76,84 | 1,35% | - |
| 03.09.2025 | 75,82 | 75,82 | 75,82 | 75,82 | -0,86% | - |
| 02.09.2025 | 76,48 | 76,48 | 76,48 | 76,48 | -1,34% | - |
| 01.09.2025 | 76,36 | 77,52 | 76,36 | 77,52 | 0,34% | 100,00 |
| 29.08.2025 | 77,26 | 77,26 | 77,26 | 77,26 | -1,35% | - |
| 28.08.2025 | 78,32 | 78,32 | 78,32 | 78,32 | 0,56% | - |
| 27.08.2025 | 77,88 | 77,88 | 77,88 | 77,88 | 0,70% | - |
| 26.08.2025 | 77,34 | 77,34 | 77,34 | 77,34 | 0,42% | - |
| 25.08.2025 | 77,02 | 77,02 | 77,02 | 77,02 | 3,41% | - |
| 22.08.2025 | 74,48 | 74,48 | 74,48 | 74,48 | -0,29% | - |
| 21.08.2025 | 74,70 | 74,70 | 74,70 | 74,70 | -1,53% | - |
| 20.08.2025 | 75,86 | 75,86 | 75,86 | 75,86 | -0,58% | - |
| 19.08.2025 | 74,02 | 76,30 | 74,02 | 76,30 | 3,50% | 129,00 |
| 18.08.2025 | 73,72 | 73,72 | 73,72 | 73,72 | -1,86% | - |
| 15.08.2025 | 75,12 | 75,12 | 75,12 | 75,12 | -0,21% | - |
| 14.08.2025 | 75,28 | 75,28 | 75,28 | 75,28 | 2,62% | - |
| 13.08.2025 | 73,36 | 73,36 | 73,36 | 73,36 | 1,07% | - |
| 12.08.2025 | 72,58 | 72,58 | 72,58 | 72,58 | -1,04% | - |
| 11.08.2025 | 73,34 | 73,34 | 73,34 | 73,34 | -0,05% | - |
| 08.08.2025 | 73,38 | 73,38 | 73,38 | 73,38 | -1,26% | - |
| 07.08.2025 | 72,82 | 74,32 | 72,82 | 74,32 | 0,24% | 25,00 |
| 06.08.2025 | 74,14 | 74,14 | 74,14 | 74,14 | 0,82% | - |
| 05.08.2025 | 73,54 | 73,54 | 73,54 | 73,54 | -0,57% | - |
| 04.08.2025 | 73,28 | 73,96 | 73,28 | 73,96 | -1,41% | 35,00 |
| 01.08.2025 | 75,02 | 75,02 | 75,02 | 75,02 | -2,39% | - |
| 31.07.2025 | 75,78 | 76,86 | 75,78 | 76,86 | 2,37% | 7,00 |
| 30.07.2025 | 75,08 | 75,08 | 75,08 | 75,08 | -0,53% | - |
| 29.07.2025 | 75,40 | 75,48 | 75,40 | 75,48 | 1,70% | 20,00 |
| 28.07.2025 | 74,22 | 74,22 | 74,22 | 74,22 | 0,71% | - |
| 25.07.2025 | 73,70 | 73,70 | 73,70 | 73,70 | 0,08% | - |
| 24.07.2025 | 73,64 | 73,64 | 73,64 | 73,64 | -0,43% | - |
| 23.07.2025 | 73,96 | 73,96 | 73,96 | 73,96 | 1,29% | - |
| 22.07.2025 | 73,02 | 73,02 | 73,02 | 73,02 | -3,67% | - |
| 21.07.2025 | 75,82 | 75,82 | 75,80 | 75,80 | 1,55% | 43,00 |
| 18.07.2025 | 74,64 | 74,64 | 74,64 | 74,64 | 0,89% | - |
| 17.07.2025 | 73,98 | 73,98 | 73,98 | 73,98 | -1,96% | - |
| 16.07.2025 | 75,46 | 75,46 | 75,46 | 75,46 | -1,57% | - |
| 15.07.2025 | 76,66 | 76,66 | 76,66 | 76,66 | 0,29% | - |
| 14.07.2025 | 76,44 | 76,44 | 76,44 | 76,44 | -1,55% | - |
| 11.07.2025 | 77,64 | 77,64 | 77,64 | 77,64 | 1,46% | - |
| 10.07.2025 | 76,52 | 76,52 | 76,52 | 76,52 | 0,53% | - |
| 09.07.2025 | 76,12 | 76,12 | 76,12 | 76,12 | 0,71% | - |
| 08.07.2025 | 75,58 | 75,58 | 75,58 | 75,58 | -0,11% | - |
| 07.07.2025 | 75,66 | 75,66 | 75,66 | 75,66 | 0,05% | - |
| 04.07.2025 | 75,62 | 75,62 | 75,62 | 75,62 | 0,21% | - |
| 03.07.2025 | 75,46 | 75,46 | 75,46 | 75,46 | -0,97% | - |
| 02.07.2025 | 76,20 | 76,20 | 76,20 | 76,20 | 6,04% | - |
| 01.07.2025 | 71,86 | 71,86 | 71,86 | 71,86 | -1,59% | - |
| 30.06.2025 | 72,84 | 73,02 | 72,84 | 73,02 | 1,19% | 4,00 |
| 27.06.2025 | 72,16 | 72,16 | 72,16 | 72,16 | 3,50% | - |
| 26.06.2025 | 69,72 | 69,72 | 69,72 | 69,72 | -0,83% | - |
| 25.06.2025 | 70,30 | 70,30 | 70,30 | 70,30 | -0,20% | - |
| 24.06.2025 | 70,44 | 70,44 | 70,44 | 70,44 | 0,95% | - |
| 23.06.2025 | 69,78 | 69,78 | 69,78 | 69,78 | -1,05% | - |
| 20.06.2025 | 70,52 | 70,52 | 70,52 | 70,52 | -0,59% | - |
| 19.06.2025 | 70,94 | 70,94 | 70,94 | 70,94 | 0,82% | - |
| 18.06.2025 | 70,36 | 70,36 | 70,36 | 70,36 | 0,23% | - |
| 17.06.2025 | 70,20 | 70,20 | 70,20 | 70,20 | 0,60% | - |
| 16.06.2025 | 69,78 | 69,78 | 69,78 | 69,78 | 0,23% | - |
| 13.06.2025 | 69,62 | 69,62 | 69,62 | 69,62 | -1,28% | - |
| 12.06.2025 | 70,52 | 70,52 | 70,52 | 70,52 | -3,19% | - |
| 11.06.2025 | 71,86 | 72,84 | 71,86 | 72,84 | 2,65% | 68,00 |
| 10.06.2025 | 70,96 | 70,96 | 70,96 | 70,96 | 0,74% | - |
| 09.06.2025 | 70,44 | 70,44 | 70,44 | 70,44 | -1,18% | - |
| 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 |