69,200€
-1,54%
Echtzeit-Aktienkurs MSC Industrial Direct Co. Inc.
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 69,85 | 70,50 | 68,97 | 69,37 | -1,29% | - |
| 12.03.2025 | 71,74 | 71,74 | 69,48 | 70,28 | -2,69% | - |
| 11.03.2025 | 74,10 | 74,10 | 71,64 | 72,22 | -2,85% | - |
| 10.03.2025 | 75,04 | 76,98 | 74,34 | 74,34 | 1,12% | - |
| 07.03.2025 | 73,52 | 73,52 | 73,52 | 73,52 | -0,86% | - |
| 06.03.2025 | 71,48 | 74,16 | 71,48 | 74,16 | 3,06% | - |
| 05.03.2025 | 72,32 | 72,32 | 71,96 | 71,96 | -0,99% | - |
| 04.03.2025 | 74,30 | 74,30 | 72,68 | 72,68 | -2,52% | - |
| 03.03.2025 | 76,70 | 76,70 | 74,56 | 74,56 | -1,82% | - |
| 28.02.2025 | 75,94 | 75,94 | 75,94 | 75,94 | 0,16% | - |
| 27.02.2025 | 74,30 | 75,82 | 74,30 | 75,82 | 1,69% | - |
| 26.02.2025 | 74,26 | 74,56 | 74,26 | 74,56 | 0,24% | - |
| 25.02.2025 | 74,96 | 74,96 | 74,38 | 74,38 | -1,35% | - |
| 24.02.2025 | 76,54 | 76,54 | 75,40 | 75,40 | -1,72% | - |
| 21.02.2025 | 78,56 | 78,60 | 76,72 | 76,72 | -1,92% | - |
| 20.02.2025 | 78,62 | 78,62 | 77,82 | 78,22 | -1,11% | - |
| 19.02.2025 | 78,34 | 79,10 | 78,34 | 79,10 | 0,38% | - |
| 18.02.2025 | 77,50 | 78,80 | 77,50 | 78,80 | 1,89% | - |
| 17.02.2025 | 77,14 | 77,34 | 77,14 | 77,34 | 0,23% | - |
| 14.02.2025 | 77,92 | 77,92 | 77,12 | 77,16 | -1,13% | - |
| 13.02.2025 | 77,26 | 78,20 | 77,26 | 78,04 | 0,39% | - |
| 12.02.2025 | 77,78 | 77,78 | 77,74 | 77,74 | -0,84% | - |
| 11.02.2025 | 77,48 | 78,40 | 77,48 | 78,40 | 0,56% | - |
| 10.02.2025 | 77,24 | 77,96 | 77,24 | 77,96 | 0,70% | - |
| 07.02.2025 | 77,18 | 77,54 | 77,18 | 77,42 | -0,15% | - |
| 06.02.2025 | 77,12 | 77,54 | 77,12 | 77,54 | 0,62% | - |
| 05.02.2025 | 76,70 | 77,18 | 76,62 | 77,06 | -0,26% | - |
| 04.02.2025 | 76,32 | 77,26 | 76,16 | 77,26 | 0,00% | - |
| 03.02.2025 | 76,88 | 77,44 | 76,60 | 77,26 | 0,00% | - |
| 31.01.2025 | 78,38 | 78,38 | 77,26 | 77,26 | -1,90% | - |
| 30.01.2025 | 77,68 | 78,76 | 77,68 | 78,76 | 0,54% | - |
| 29.01.2025 | 78,36 | 78,36 | 78,34 | 78,34 | -0,71% | - |
| 28.01.2025 | 78,72 | 79,04 | 78,72 | 78,90 | 0,59% | - |
| 24.01.2025 | 78,24 | 78,60 | 78,00 | 78,44 | -0,25% | - |
| 23.01.2025 | 78,98 | 79,14 | 78,64 | 78,64 | -1,08% | - |
| 22.01.2025 | 78,92 | 79,58 | 78,68 | 79,50 | 0,20% | - |
| 21.01.2025 | 78,48 | 79,34 | 78,48 | 79,34 | 1,43% | - |
| 20.01.2025 | 78,74 | 78,74 | 78,16 | 78,22 | -0,43% | - |
| 17.01.2025 | 78,56 | 78,56 | 78,56 | 78,56 | 0,08% | - |
| 16.01.2025 | 77,36 | 78,50 | 77,36 | 78,50 | 0,41% | - |
| 15.01.2025 | 78,34 | 79,42 | 78,18 | 78,18 | -1,21% | - |
| 14.01.2025 | 80,06 | 80,18 | 78,94 | 79,14 | -1,30% | - |
| 13.01.2025 | 77,46 | 80,18 | 77,46 | 80,18 | 2,82% | - |
| 10.01.2025 | 79,14 | 79,36 | 77,98 | 77,98 | -1,94% | - |
| 09.01.2025 | 79,52 | 79,52 | 79,52 | 79,52 | 3,65% | - |
| 08.01.2025 | 76,72 | 76,72 | 76,72 | 76,72 | 2,02% | - |
| 07.01.2025 | 75,40 | 75,40 | 75,20 | 75,20 | -0,37% | - |
| 06.01.2025 | 75,48 | 75,48 | 75,48 | 75,48 | 3,80% | - |
| 03.01.2025 | 72,72 | 72,72 | 72,72 | 72,72 | -0,55% | - |
| 02.01.2025 | 71,66 | 73,12 | 71,66 | 73,12 | 3,01% | - |
| 30.12.2024 | 70,98 | 70,98 | 70,98 | 70,98 | -2,18% | - |
| 27.12.2024 | 72,66 | 72,66 | 72,56 | 72,56 | -0,49% | 800,00 |
| 23.12.2024 | 73,32 | 73,32 | 72,92 | 72,92 | -1,00% | - |
| 21.12.2024 | 73,66 | 73,66 | 73,66 | 73,66 | -1,73% | - |
| 19.12.2024 | 74,96 | 74,96 | 74,96 | 74,96 | -2,60% | - |
| 18.12.2024 | 76,96 | 76,96 | 76,96 | 76,96 | 0,37% | - |
| 17.12.2024 | 77,80 | 77,80 | 76,68 | 76,68 | -2,37% | - |
| 13.12.2024 | 78,86 | 78,98 | 78,54 | 78,54 | -0,76% | - |
| 12.12.2024 | 79,04 | 79,32 | 78,02 | 79,14 | -0,68% | - |
| 11.12.2024 | 79,50 | 80,74 | 79,50 | 79,68 | 0,25% | - |
| 10.12.2024 | 78,94 | 79,48 | 78,94 | 79,48 | 1,64% | - |
| 09.12.2024 | 78,18 | 78,20 | 78,18 | 78,20 | 0,00% | - |
| 06.12.2024 | 78,20 | 78,20 | 78,20 | 78,20 | -0,18% | - |
| 05.12.2024 | 78,98 | 78,98 | 78,34 | 78,34 | -0,86% | - |
| 04.12.2024 | 80,22 | 80,22 | 79,02 | 79,02 | -1,96% | - |
| 03.12.2024 | 80,38 | 80,60 | 80,38 | 80,60 | -0,93% | - |
| 02.12.2024 | 81,18 | 81,50 | 81,08 | 81,36 | 1,45% | - |
| 29.11.2024 | 80,20 | 80,20 | 80,20 | 80,20 | -0,22% | - |
| 28.11.2024 | 80,28 | 80,38 | 80,28 | 80,38 | 0,05% | - |
| 27.11.2024 | 81,14 | 81,14 | 80,34 | 80,34 | -1,33% | - |
| 26.11.2024 | 82,48 | 82,48 | 81,28 | 81,42 | -1,74% | - |
| 25.11.2024 | 81,42 | 82,86 | 81,42 | 82,86 | 1,32% | - |
| 22.11.2024 | 79,80 | 81,78 | 79,80 | 81,78 | 6,79% | - |
| 21.11.2024 | 76,58 | 76,58 | 76,58 | 76,58 | -0,55% | - |
| 20.11.2024 | 75,78 | 77,00 | 75,78 | 77,00 | -0,31% | - |
| 19.11.2024 | 77,24 | 77,24 | 77,24 | 77,24 | -1,28% | - |
| 18.11.2024 | 78,24 | 78,24 | 78,24 | 78,24 | -1,01% | - |
| 15.11.2024 | 80,04 | 80,04 | 79,00 | 79,04 | -2,52% | - |
| 14.11.2024 | 82,20 | 82,20 | 81,08 | 81,08 | -2,22% | - |
| 13.11.2024 | 82,74 | 83,28 | 82,74 | 82,92 | -1,57% | - |
| 12.11.2024 | 84,10 | 84,24 | 84,02 | 84,24 | -0,14% | - |
| 11.11.2024 | 82,52 | 84,36 | 82,52 | 84,36 | 1,76% | - |
| 08.11.2024 | 81,60 | 82,90 | 81,60 | 82,90 | 0,85% | - |
| 07.11.2024 | 82,06 | 82,40 | 82,06 | 82,20 | 4,74% | - |
| 06.11.2024 | 77,34 | 78,48 | 77,34 | 78,48 | 5,20% | - |
| 05.11.2024 | 73,54 | 74,66 | 73,18 | 74,60 | 1,06% | - |
| 04.11.2024 | 73,54 | 73,98 | 73,54 | 73,82 | -0,91% | - |
| 01.11.2024 | 72,40 | 74,50 | 72,40 | 74,50 | 2,34% | - |
| 31.10.2024 | 74,96 | 75,16 | 72,80 | 72,80 | -3,32% | - |
| 30.10.2024 | 75,72 | 75,72 | 75,30 | 75,30 | 2,37% | - |
| 29.10.2024 | 74,62 | 74,62 | 72,50 | 73,56 | -1,58% | - |
| 28.10.2024 | 72,64 | 74,74 | 72,50 | 74,74 | 2,83% | - |
| 25.10.2024 | 71,32 | 73,82 | 71,32 | 72,68 | 1,76% | - |
| 24.10.2024 | 74,26 | 74,26 | 71,42 | 71,42 | -4,01% | - |
| 23.10.2024 | 73,80 | 74,40 | 73,80 | 74,40 | -0,05% | - |
| 22.10.2024 | 74,76 | 74,76 | 74,44 | 74,44 | -3,55% | - |
| 18.10.2024 | 76,94 | 77,18 | 76,94 | 77,18 | -0,26% | - |
| 17.10.2024 | 75,54 | 77,38 | 75,54 | 77,38 | 1,63% | - |
| 16.10.2024 | 75,10 | 76,28 | 75,04 | 76,14 | 0,40% | - |
| 15.10.2024 | 75,72 | 75,84 | 75,72 | 75,84 | 0,24% | - |