79,210€
2,15%
Echtzeit-Aktienkurs MSC Industrial Direct Co. Inc.
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 77,49 | 78,49 | 76,96 | 77,94 | 0,52% | - |
| 12.02.2026 | 79,72 | 80,26 | 77,54 | 77,54 | -2,93% | - |
| 11.02.2026 | 78,76 | 80,48 | 78,68 | 79,88 | 0,88% | - |
| 10.02.2026 | 78,48 | 79,94 | 78,24 | 79,18 | 0,53% | - |
| 09.02.2026 | 80,20 | 80,22 | 77,90 | 78,76 | -2,36% | - |
| 06.02.2026 | 79,86 | 81,24 | 78,86 | 80,66 | 0,67% | - |
| 05.02.2026 | 79,04 | 80,82 | 78,70 | 80,12 | 0,53% | - |
| 04.02.2026 | 76,62 | 80,42 | 76,62 | 79,70 | 3,53% | 60,00 |
| 03.02.2026 | 74,32 | 76,98 | 74,26 | 76,98 | 3,14% | - |
| 02.02.2026 | 70,00 | 74,68 | 69,92 | 74,64 | 5,10% | - |
| 30.01.2026 | 69,72 | 71,02 | 69,48 | 71,02 | 1,02% | - |
| 29.01.2026 | 69,12 | 70,78 | 69,10 | 70,30 | 0,75% | - |
| 28.01.2026 | 69,18 | 70,34 | 69,06 | 69,78 | 0,55% | - |
| 27.01.2026 | 70,36 | 70,48 | 68,70 | 69,40 | -2,06% | - |
| 26.01.2026 | 71,74 | 71,96 | 70,74 | 70,86 | -2,15% | - |
| 23.01.2026 | 74,28 | 74,28 | 72,18 | 72,42 | -2,95% | - |
| 22.01.2026 | 74,20 | 74,80 | 73,94 | 74,62 | -0,13% | - |
| 21.01.2026 | 72,60 | 75,08 | 72,18 | 74,72 | 2,44% | - |
| 20.01.2026 | 71,22 | 72,98 | 70,56 | 72,94 | 1,76% | - |
| 19.01.2026 | 71,68 | 71,82 | 71,62 | 71,68 | -1,84% | - |
| 16.01.2026 | 73,74 | 73,76 | 72,62 | 73,02 | -1,54% | - |
| 15.01.2026 | 72,16 | 75,00 | 72,14 | 74,16 | 2,15% | - |
| 14.01.2026 | 70,80 | 72,86 | 70,72 | 72,60 | 0,61% | - |
| 13.01.2026 | 71,12 | 72,60 | 71,00 | 72,16 | 0,36% | - |
| 12.01.2026 | 71,50 | 72,42 | 71,14 | 71,90 | -0,94% | - |
| 09.01.2026 | 71,52 | 73,16 | 71,48 | 72,58 | 0,89% | - |
| 08.01.2026 | 68,66 | 72,10 | 68,66 | 71,94 | 3,81% | - |
| 07.01.2026 | 72,20 | 72,76 | 67,32 | 69,30 | -4,60% | 500,00 |
| 06.01.2026 | 72,94 | 73,80 | 71,68 | 72,64 | -1,17% | - |
| 05.01.2026 | 72,94 | 75,44 | 72,90 | 73,50 | 0,46% | - |
| 02.01.2026 | 71,10 | 73,48 | 71,02 | 73,16 | 0,22% | 58,00 |
| 30.12.2025 | 73,00 | 73,00 | 73,00 | 73,00 | -1,03% | - |
| 29.12.2025 | 73,76 | 73,76 | 73,76 | 73,76 | 0,46% | - |
| 23.12.2025 | 73,42 | 73,42 | 73,42 | 73,42 | -0,60% | - |
| 22.12.2025 | 73,24 | 73,86 | 73,24 | 73,86 | 1,37% | - |
| 19.12.2025 | 72,86 | 72,86 | 72,86 | 72,86 | 0,16% | - |
| 18.12.2025 | 72,74 | 72,74 | 72,74 | 72,74 | 0,22% | - |
| 17.12.2025 | 72,58 | 72,58 | 72,58 | 72,58 | -0,27% | - |
| 16.12.2025 | 72,18 | 72,78 | 72,18 | 72,78 | -1,06% | 1,00 |
| 15.12.2025 | 73,56 | 73,56 | 73,56 | 73,56 | 0,19% | - |
| 12.12.2025 | 73,42 | 73,42 | 73,42 | 73,42 | 3,03% | - |
| 11.12.2025 | 71,26 | 71,26 | 71,26 | 71,26 | 2,89% | - |
| 10.12.2025 | 69,26 | 69,26 | 69,26 | 69,26 | -1,00% | - |
| 09.12.2025 | 69,82 | 69,96 | 69,82 | 69,96 | -0,91% | - |
| 08.12.2025 | 70,60 | 70,60 | 70,60 | 70,60 | -0,54% | - |
| 05.12.2025 | 70,22 | 70,98 | 70,22 | 70,98 | 0,11% | - |
| 04.12.2025 | 70,62 | 70,90 | 70,62 | 70,90 | -0,08% | - |
| 03.12.2025 | 73,26 | 73,26 | 70,96 | 70,96 | -3,90% | - |
| 02.12.2025 | 73,56 | 73,84 | 73,56 | 73,84 | -0,59% | - |
| 01.12.2025 | 75,92 | 75,92 | 74,28 | 74,28 | -2,98% | - |
| 28.11.2025 | 76,64 | 76,64 | 76,56 | 76,56 | 0,08% | - |
| 27.11.2025 | 76,50 | 76,50 | 76,50 | 76,50 | -0,93% | - |
| 26.11.2025 | 75,86 | 77,22 | 75,86 | 77,22 | 1,21% | - |
| 25.11.2025 | 74,88 | 76,30 | 74,88 | 76,30 | 1,33% | - |
| 24.11.2025 | 76,04 | 76,04 | 75,30 | 75,30 | 3,83% | - |
| 21.11.2025 | 72,52 | 72,52 | 72,52 | 72,52 | -1,31% | - |
| 20.11.2025 | 73,48 | 73,48 | 73,48 | 73,48 | 0,80% | - |
| 19.11.2025 | 72,90 | 72,90 | 72,90 | 72,90 | -0,33% | - |
| 18.11.2025 | 73,14 | 73,14 | 73,14 | 73,14 | -1,43% | - |
| 17.11.2025 | 74,20 | 74,20 | 74,20 | 74,20 | -0,08% | - |
| 14.11.2025 | 76,40 | 76,40 | 74,26 | 74,26 | -3,38% | - |
| 13.11.2025 | 76,86 | 76,86 | 76,86 | 76,86 | 0,08% | - |
| 12.11.2025 | 75,56 | 76,80 | 75,56 | 76,80 | 0,23% | - |
| 11.11.2025 | 75,88 | 76,62 | 75,88 | 76,62 | -0,55% | - |
| 10.11.2025 | 75,74 | 77,04 | 75,74 | 77,04 | 4,45% | - |
| 08.11.2025 | 73,76 | 73,76 | 73,76 | 73,76 | -0,30% | - |
| 06.11.2025 | 74,66 | 74,66 | 73,98 | 73,98 | -1,67% | - |
| 05.11.2025 | 74,78 | 75,24 | 74,78 | 75,24 | -0,19% | - |
| 04.11.2025 | 73,20 | 75,38 | 73,20 | 75,38 | 3,29% | - |
| 03.11.2025 | 73,06 | 73,22 | 72,98 | 72,98 | -0,46% | - |
| 31.10.2025 | 73,16 | 73,32 | 73,16 | 73,32 | 1,69% | - |
| 30.10.2025 | 72,10 | 72,10 | 72,10 | 72,10 | -0,06% | - |
| 29.10.2025 | 72,14 | 72,14 | 72,14 | 72,14 | 0,17% | - |
| 28.10.2025 | 73,16 | 73,16 | 72,02 | 72,02 | -1,75% | - |
| 27.10.2025 | 75,62 | 75,62 | 73,30 | 73,30 | -5,13% | - |
| 24.10.2025 | 76,94 | 77,26 | 76,94 | 77,26 | 1,66% | - |
| 23.10.2025 | 74,40 | 76,00 | 74,40 | 76,00 | 0,80% | - |
| 22.10.2025 | 75,36 | 75,40 | 75,36 | 75,40 | 1,73% | - |
| 21.10.2025 | 74,12 | 74,12 | 74,12 | 74,12 | 1,15% | - |
| 20.10.2025 | 73,28 | 73,28 | 73,28 | 73,28 | 0,25% | - |
| 17.10.2025 | 72,06 | 73,10 | 72,06 | 73,10 | 0,61% | - |
| 16.10.2025 | 72,66 | 72,66 | 72,66 | 72,66 | -0,36% | - |
| 15.10.2025 | 74,46 | 74,46 | 72,92 | 72,92 | -2,12% | - |
| 14.10.2025 | 73,34 | 74,50 | 73,34 | 74,50 | 0,65% | - |
| 13.10.2025 | 73,90 | 74,02 | 73,90 | 74,02 | 0,76% | - |
| 10.10.2025 | 73,46 | 73,46 | 73,46 | 73,46 | -4,70% | - |
| 07.10.2025 | 78,04 | 78,32 | 77,08 | 77,08 | -1,41% | - |
| 06.10.2025 | 77,96 | 78,18 | 77,96 | 78,18 | 0,23% | - |
| 03.10.2025 | 78,08 | 78,50 | 78,00 | 78,00 | -0,20% | - |
| 02.10.2025 | 77,18 | 78,16 | 77,18 | 78,16 | 0,57% | - |
| 01.10.2025 | 77,44 | 77,72 | 77,44 | 77,72 | 1,12% | - |
| 30.09.2025 | 76,86 | 76,86 | 76,86 | 76,86 | -0,44% | - |
| 29.09.2025 | 77,16 | 77,28 | 77,16 | 77,20 | -0,05% | - |
| 26.09.2025 | 75,82 | 77,24 | 75,82 | 77,24 | 1,15% | - |
| 25.09.2025 | 75,20 | 76,36 | 75,20 | 76,36 | 0,82% | - |
| 24.09.2025 | 76,54 | 76,54 | 75,74 | 75,74 | -1,05% | - |
| 23.09.2025 | 76,46 | 76,54 | 76,46 | 76,54 | -0,13% | - |
| 22.09.2025 | 76,90 | 76,90 | 76,64 | 76,64 | -1,69% | - |
| 19.09.2025 | 78,28 | 78,38 | 77,96 | 77,96 | -0,08% | - |
| 18.09.2025 | 76,92 | 78,02 | 76,92 | 78,02 | 0,46% | - |