100,250€
-0,84%
Echtzeit-Aktienkurs MSC Industrial Direct Co
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2026 | 100,30 | 101,80 | 98,65 | 99,75 | -1,34% | - |
| 16.06.2026 | 97,95 | 101,50 | 97,70 | 101,10 | 2,69% | - |
| 15.06.2026 | 100,70 | 101,20 | 98,45 | 98,45 | -2,14% | - |
| 12.06.2026 | 99,30 | 100,70 | 99,15 | 100,60 | 0,90% | - |
| 11.06.2026 | 99,40 | 100,80 | 99,40 | 99,70 | -0,30% | - |
| 10.06.2026 | 100,30 | 101,80 | 98,80 | 100,00 | -0,89% | - |
| 09.06.2026 | 99,60 | 101,50 | 98,65 | 100,90 | 0,40% | - |
| 08.06.2026 | 98,95 | 101,20 | 98,85 | 100,50 | 0,60% | - |
| 05.06.2026 | 99,95 | 101,40 | 98,70 | 99,90 | -0,89% | - |
| 04.06.2026 | 100,20 | 101,50 | 100,20 | 100,80 | 0,20% | - |
| 03.06.2026 | 98,30 | 100,60 | 97,85 | 100,60 | 2,24% | - |
| 02.06.2026 | 95,10 | 99,20 | 94,95 | 98,40 | 2,45% | - |
| 01.06.2026 | 93,40 | 96,20 | 92,45 | 96,05 | 2,40% | - |
| 29.05.2026 | 93,65 | 95,20 | 93,00 | 93,80 | -0,16% | 2,00 |
| 28.05.2026 | 91,95 | 94,50 | 90,70 | 93,95 | 2,01% | - |
| 27.05.2026 | 92,85 | 93,30 | 92,10 | 92,10 | -1,55% | - |
| 26.05.2026 | 91,50 | 93,55 | 91,25 | 93,55 | 1,91% | - |
| 25.05.2026 | 91,55 | 91,80 | 91,55 | 91,80 | 0,00% | - |
| 22.05.2026 | 90,90 | 92,10 | 90,55 | 91,80 | 0,99% | - |
| 21.05.2026 | 91,05 | 91,30 | 88,55 | 90,90 | 0,33% | - |
| 20.05.2026 | 89,05 | 91,15 | 88,55 | 90,60 | 1,46% | - |
| 19.05.2026 | 89,10 | 89,70 | 88,55 | 89,30 | -0,94% | - |
| 18.05.2026 | 88,70 | 91,15 | 88,60 | 90,15 | 0,33% | - |
| 15.05.2026 | 90,85 | 90,90 | 88,85 | 89,85 | -1,59% | - |
| 14.05.2026 | 90,70 | 93,00 | 90,70 | 91,30 | 0,38% | - |
| 13.05.2026 | 90,45 | 91,15 | 89,35 | 90,95 | -0,22% | - |
| 12.05.2026 | 90,55 | 91,15 | 90,05 | 91,15 | 0,39% | - |
| 11.05.2026 | 87,90 | 91,30 | 87,80 | 90,80 | 2,71% | - |
| 08.05.2026 | 88,35 | 89,25 | 87,90 | 88,40 | -0,11% | - |
| 07.05.2026 | 88,85 | 90,10 | 88,45 | 88,50 | -0,78% | - |
| 06.05.2026 | 87,35 | 90,00 | 87,30 | 89,20 | 1,31% | - |
| 05.05.2026 | 86,10 | 88,05 | 84,85 | 88,05 | 1,73% | - |
| 04.05.2026 | 86,90 | 87,15 | 85,85 | 86,55 | -0,69% | 356,00 |
| 30.04.2026 | 85,20 | 87,90 | 85,15 | 87,15 | 1,10% | - |
| 29.04.2026 | 87,40 | 87,85 | 85,80 | 86,20 | -1,71% | - |
| 28.04.2026 | 88,35 | 89,35 | 87,45 | 87,70 | -1,18% | - |
| 27.04.2026 | 82,65 | 89,00 | 82,65 | 88,75 | 6,61% | - |
| 24.04.2026 | 83,25 | 83,65 | 82,50 | 83,25 | -0,54% | - |
| 23.04.2026 | 81,50 | 84,25 | 81,50 | 83,70 | 1,64% | - |
| 22.04.2026 | 82,45 | 83,10 | 81,70 | 82,35 | -0,78% | - |
| 21.04.2026 | 82,05 | 83,45 | 81,95 | 83,00 | 0,97% | - |
| 20.04.2026 | 81,80 | 82,95 | 81,70 | 82,20 | -0,72% | - |
| 17.04.2026 | 79,50 | 83,05 | 79,50 | 82,80 | 3,89% | - |
| 16.04.2026 | 79,70 | 80,50 | 78,80 | 79,70 | -0,31% | - |
| 15.04.2026 | 80,60 | 80,80 | 79,45 | 79,95 | -1,17% | - |
| 14.04.2026 | 80,45 | 81,20 | 79,85 | 80,90 | -0,06% | - |
| 13.04.2026 | 80,55 | 80,95 | 79,85 | 80,95 | -0,18% | - |
| 10.04.2026 | 81,65 | 81,65 | 80,90 | 81,10 | -1,28% | - |
| 09.04.2026 | 81,20 | 82,45 | 80,35 | 82,15 | 0,43% | - |
| 08.04.2026 | 78,10 | 81,80 | 77,85 | 81,80 | 4,60% | - |
| 07.04.2026 | 78,05 | 79,60 | 77,05 | 78,20 | -0,03% | - |
| 02.04.2026 | 77,92 | 80,60 | 77,66 | 78,22 | -0,53% | - |
| 01.04.2026 | 79,32 | 79,56 | 73,00 | 78,64 | -1,38% | 500,00 |
| 31.03.2026 | 78,50 | 79,76 | 78,36 | 79,74 | 1,63% | - |
| 30.03.2026 | 78,04 | 79,58 | 77,44 | 78,46 | 0,56% | - |
| 27.03.2026 | 77,38 | 78,84 | 76,60 | 78,02 | 0,75% | - |
| 26.03.2026 | 78,84 | 80,26 | 77,22 | 77,44 | -2,07% | - |
| 25.03.2026 | 77,94 | 79,28 | 77,20 | 79,08 | 1,18% | - |
| 24.03.2026 | 74,66 | 78,20 | 74,38 | 78,16 | 4,66% | - |
| 23.03.2026 | 73,34 | 77,16 | 73,06 | 74,68 | 0,73% | 2,00 |
| 20.03.2026 | 74,68 | 75,02 | 73,80 | 74,14 | -0,86% | 2,00 |
| 19.03.2026 | 76,76 | 76,82 | 74,40 | 74,78 | -2,58% | - |
| 18.03.2026 | 78,14 | 78,28 | 76,30 | 76,76 | -1,26% | - |
| 17.03.2026 | 77,12 | 78,12 | 75,90 | 77,74 | 0,54% | - |
| 16.03.2026 | 79,88 | 79,94 | 77,32 | 77,32 | -2,72% | - |
| 13.03.2026 | 78,10 | 79,66 | 77,86 | 79,48 | 1,71% | - |
| 12.03.2026 | 79,20 | 81,08 | 77,98 | 78,14 | -1,78% | - |
| 11.03.2026 | 77,18 | 79,68 | 76,28 | 79,56 | 2,90% | - |
| 10.03.2026 | 77,30 | 78,20 | 76,28 | 77,32 | 0,03% | - |
| 09.03.2026 | 77,20 | 77,82 | 75,34 | 77,30 | -1,65% | - |
| 06.03.2026 | 79,28 | 79,34 | 77,30 | 78,60 | -1,75% | - |
| 05.03.2026 | 77,98 | 81,30 | 77,64 | 80,00 | 1,65% | - |
| 04.03.2026 | 79,10 | 80,40 | 78,70 | 78,70 | -1,38% | 148,00 |
| 03.03.2026 | 79,44 | 79,96 | 77,76 | 79,80 | -0,82% | - |
| 02.03.2026 | 78,52 | 80,90 | 78,30 | 80,46 | 1,95% | - |
| 27.02.2026 | 78,04 | 79,22 | 77,64 | 78,92 | -0,03% | - |
| 26.02.2026 | 77,98 | 79,36 | 77,86 | 78,94 | 0,13% | 200,00 |
| 25.02.2026 | 78,76 | 79,28 | 78,08 | 78,84 | -0,61% | - |
| 24.02.2026 | 77,46 | 79,90 | 77,36 | 79,32 | 2,14% | - |
| 23.02.2026 | 78,40 | 78,82 | 77,06 | 77,66 | -2,27% | - |
| 20.02.2026 | 79,40 | 79,88 | 77,90 | 79,46 | -0,23% | - |
| 19.02.2026 | 78,84 | 79,64 | 78,42 | 79,64 | 0,33% | - |
| 18.02.2026 | 78,38 | 79,40 | 76,80 | 79,38 | 0,66% | - |
| 17.02.2026 | 78,58 | 79,34 | 77,40 | 78,86 | 0,05% | - |
| 16.02.2026 | 78,76 | 79,10 | 78,76 | 78,82 | -0,25% | - |
| 13.02.2026 | 76,80 | 79,06 | 76,54 | 79,02 | 1,91% | - |
| 12.02.2026 | 79,72 | 80,86 | 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% | - |