77,410€
3,93%
Echtzeit-Aktienkurs MSC Industrial Direct Co. Inc.
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 77,41 | 77,59 | 77,39 | 77,43 | 3,96% | - |
| 22.08.2025 | 74,48 | 74,48 | 74,48 | 74,48 | -1,01% | - |
| 21.08.2025 | 75,34 | 75,61 | 74,91 | 75,24 | -0,82% | - |
| 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 |
| 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% | - |