MSC Industrial Direct

MSM
🏛️ Deutschland →
77.28
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 77.28 77.28 77.28 77.28 0.0M
2025-09-26 77.66 77.66 77.66 77.66 0.0M
2025-09-25 76.48 76.48 76.48 76.48 0.0M
2025-09-24 76.76 76.76 76.46 76.46 0.0M
2025-09-23 77.58 77.62 76.46 76.46 0.0M
2025-09-22 77.52 77.52 77.06 77.06 0.0M
2025-09-19 79.56 79.56 79.56 79.56 0.0M
2025-09-18 78.80 78.80 78.80 78.80 0.0M
2025-09-17 78.00 78.52 76.86 78.22 0.0M
2025-09-16 78.64 78.64 77.32 77.32 0.0M
2025-09-15 78.54 78.54 78.54 78.54 0.0M
2025-09-12 79.32 79.32 79.32 79.32 0.0M
2025-09-11 78.92 78.92 77.78 77.84 0.0M
2025-09-10 77.76 77.76 77.76 77.76 0.0M
2025-09-09 79.52 79.52 79.52 79.52 0.0M
2025-09-08 79.38 80.14 79.38 80.14 0.0M
2025-09-05 78.80 78.80 78.80 78.80 0.0M
2025-09-04 79.54 79.54 79.54 79.54 0.0M
2025-09-03 77.46 77.46 77.46 77.46 0.0M
2025-09-02 76.62 76.62 76.62 76.62 0.0M
2025-09-01 77.56 77.56 77.56 77.56 0.0M
2025-08-29 77.16 77.16 77.00 77.00 0.0M
2025-08-28 79.58 79.58 79.58 79.58 0.0M
2025-08-27 78.54 78.54 78.54 78.54 0.0M
2025-08-26 77.26 77.26 77.26 77.26 0.0M
2025-08-25 77.96 78.44 77.96 78.44 0.0M
2025-08-22 77.50 77.50 77.50 77.50 0.0M
2025-08-21 74.90 74.90 74.90 74.90 0.0M
2025-08-20 75.20 75.20 75.20 75.20 0.0M
2025-08-19 76.46 76.46 76.46 76.46 0.0M
2025-08-18 74.58 74.58 74.58 74.58 0.0M
2025-08-15 76.08 76.08 74.18 74.18 0.0M
2025-08-14 76.58 76.58 75.40 75.40 0.0M
2025-08-13 75.00 75.00 75.00 75.00 0.0M
2025-08-12 74.02 74.02 74.02 74.02 0.0M
2025-08-11 72.72 72.72 72.72 72.72 0.0M
2025-08-08 73.98 73.98 73.98 73.98 0.0M
2025-08-07 73.80 73.80 73.80 73.80 0.0M
2025-08-06 73.44 73.44 73.44 73.44 0.0M
2025-08-05 74.40 74.40 74.40 74.40 0.0M
2025-08-04 74.40 74.40 73.46 73.46 0.0M
2025-08-01 75.76 75.76 72.94 72.94 0.0M
2025-07-31 75.92 75.92 75.92 75.92 0.0M
2025-07-30 76.20 76.20 76.20 76.20 0.0M
2025-07-29 75.62 75.62 75.62 75.62 0.0M
2025-07-28 75.72 75.72 75.72 75.72 0.0M
2025-07-25 73.72 73.72 73.72 73.72 0.0M
2025-07-24 74.08 74.08 74.08 74.08 0.0M
2025-07-23 75.02 75.28 75.02 75.28 0.0M
2025-07-22 74.16 74.16 74.16 74.16 0.0M
2025-07-21 73.68 73.68 73.68 73.68 0.0M
2025-07-18 75.22 75.22 75.22 75.22 0.0M
2025-07-17 75.14 75.14 75.14 75.14 0.0M
2025-07-16 74.36 74.36 74.36 74.36 0.0M
2025-07-15 77.78 77.78 76.68 76.82 0.0M
2025-07-14 77.28 77.28 77.28 77.28 0.0M
2025-07-11 77.30 77.30 77.30 77.30 0.0M
2025-07-10 76.58 79.04 76.58 79.04 0.0M
2025-07-09 77.38 77.38 77.38 77.38 0.0M
2025-07-08 75.48 77.92 75.48 77.92 0.0M
2025-07-07 76.48 76.50 75.58 75.58 0.0M
2025-07-04 75.76 75.76 75.76 75.76 0.0M
2025-07-03 75.44 75.44 75.44 75.44 0.0M
2025-07-02 75.36 75.36 75.36 75.36 0.0M
2025-07-01 72.96 73.02 72.92 73.02 0.0M
2025-06-30 72.16 72.16 72.16 72.16 0.0M
2025-06-24 71.60 71.60 70.50 70.50 0.0M
2025-06-23 71.02 71.02 70.08 70.08 0.0M
2025-06-20 71.44 71.44 70.24 70.24 0.0M
2025-06-19 70.78 70.78 70.78 70.78 0.0M
2025-06-17 69.96 70.58 69.96 70.58 0.0M
2025-06-16 70.80 70.80 70.80 70.80 0.0M
2025-06-12 71.46 71.46 71.46 71.46 0.0M
2025-06-11 72.98 72.98 72.98 72.98 0.0M
2025-06-09 71.54 71.60 71.44 71.44 0.0M
2025-06-06 71.16 71.16 71.16 71.16 0.0M
2025-06-04 71.24 71.24 71.24 71.24 0.0M
2025-06-03 69.14 70.24 69.14 70.24 0.0M
2025-06-02 71.22 71.22 71.22 71.22 0.0M
2025-05-27 72.06 72.06 72.06 72.06 0.0M
2025-05-26 70.08 70.08 69.24 69.24 0.0M
2025-05-23 70.40 70.40 68.92 68.92 0.0M
2025-05-22 69.46 69.46 69.46 69.46 0.0M
2025-05-20 73.12 73.12 73.12 73.12 0.0M
2025-05-19 73.12 73.12 73.12 73.12 0.0M
2025-05-16 71.92 71.92 71.92 71.92 0.0M
2025-05-15 70.68 70.68 69.84 69.84 0.0M
2025-05-14 69.94 71.08 69.36 70.14 0.0M
2025-05-13 71.10 71.10 70.08 71.10 0.0M
2025-05-09 67.00 67.00 67.00 67.00 0.0M
2025-05-08 67.32 67.32 67.32 67.32 0.0M
2025-05-07 67.20 67.20 67.20 67.20 0.0M
2025-05-06 66.42 66.42 66.42 66.42 0.0M
2025-05-05 67.68 67.68 67.68 67.68 0.0M
2025-05-02 66.46 68.00 66.46 68.00 0.0M
2025-04-30 65.88 66.16 65.88 66.16 0.0M
2025-04-29 67.06 67.06 67.06 67.06 0.0M
2025-04-25 67.74 67.74 67.74 67.74 0.0M
2025-04-24 66.24 66.24 66.24 66.24 0.0M
2025-04-23 67.98 68.50 67.62 67.62 0.0M
2025-04-22 66.26 66.26 65.26 65.26 0.0M
2025-04-17 66.96 67.44 66.96 67.44 0.0M
2025-04-15 69.42 69.42 69.42 69.42 0.0M
2025-04-11 68.16 68.16 68.16 68.16 0.0M
2025-04-10 67.96 67.96 67.96 67.96 0.0M
2025-04-09 63.20 64.06 63.20 64.06 0.0M
2025-04-08 66.60 66.60 65.18 65.18 0.0M
2025-04-07 62.38 65.10 62.38 65.10 0.0M
2025-04-04 66.90 67.00 65.48 65.76 0.0M
2025-04-03 71.42 71.42 66.00 66.00 0.0M
2025-04-02 72.58 72.58 71.56 71.56 0.0M
2025-04-01 72.30 72.30 72.10 72.10 0.0M
2025-03-27 73.72 73.72 73.72 73.72 0.0M
2025-03-25 73.86 74.48 73.86 74.48 0.0M
2025-03-24 72.32 74.04 72.32 74.04 0.0M
2025-03-21 72.46 72.46 71.96 71.96 0.0M
2025-03-18 70.44 70.44 70.44 70.44 0.0M
2025-03-17 70.86 71.14 70.10 71.14 0.0M
2025-03-14 70.50 70.50 70.50 70.50 0.0M
2025-03-13 69.26 69.44 69.26 69.44 0.0M
2025-03-12 71.82 71.82 69.50 69.82 0.0M
2025-03-11 71.76 71.76 71.76 71.76 0.0M
2025-03-07 74.58 74.58 74.58 74.58 0.0M
2025-03-06 71.92 72.62 71.92 72.62 0.0M
2025-03-04 74.10 74.10 73.94 73.94 0.0M
2025-03-03 77.80 77.80 77.80 77.80 0.0M
2025-02-27 75.38 75.38 75.38 75.38 0.0M
2025-02-26 74.54 75.82 74.54 74.88 0.0M
2025-02-25 74.98 74.98 74.98 74.98 0.0M
2025-02-24 77.90 77.90 77.90 77.90 0.0M
2025-02-21 79.60 79.60 79.60 79.60 0.0M
2025-02-18 77.62 78.92 77.46 78.92 0.0M
2025-02-17 78.32 78.32 78.32 78.32 0.0M
2025-02-13 78.56 78.56 78.56 78.56 0.0M
2025-02-10 78.42 78.42 77.14 77.14 0.0M
2025-02-07 78.22 78.22 78.20 78.20 0.0M
2025-02-06 77.42 77.42 77.42 77.42 0.0M
2025-02-05 77.80 77.80 76.60 76.60 0.0M
2025-02-04 76.00 76.00 76.00 76.00 0.0M
2025-02-03 78.14 78.14 77.28 77.28 0.0M
2025-01-29 79.84 79.84 79.84 79.84 0.0M
2025-01-28 80.28 80.30 79.80 79.80 0.0M
2025-01-23 80.26 80.26 80.26 80.26 0.0M
2025-01-17 79.78 79.78 79.06 79.06 0.0M
2025-01-15 79.44 79.82 78.44 78.44 0.0M
2025-01-14 80.28 80.28 79.14 79.14 0.0M
2025-01-10 80.00 80.00 80.00 80.00 0.0M
2025-01-09 79.56 80.26 79.56 80.26 0.0M
2025-01-08 76.86 81.84 76.54 81.84 0.0M
2025-01-07 75.40 76.46 75.40 76.00 0.0M
2025-01-06 76.48 76.48 76.16 76.16 0.0M
2025-01-03 72.70 72.70 72.70 72.70 0.0M
2025-01-02 72.70 72.72 72.70 72.72 0.0M