75,270€
0,25%
Echtzeit-Aktienkurs Masco Corp.
Bid:
Ask:
Aktienkurse zur Masco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 75,09 | 75,82 | 74,71 | 75,26 | 0,24% | - |
| 21.11.2024 | 73,02 | 75,17 | 72,86 | 75,08 | 2,79% | - |
| 20.11.2024 | 71,93 | 73,27 | 71,93 | 73,04 | 1,54% | - |
| 19.11.2024 | 72,73 | 73,06 | 71,63 | 71,93 | -1,18% | - |
| 18.11.2024 | 74,39 | 75,37 | 72,47 | 72,79 | -2,15% | - |
| 15.11.2024 | 75,22 | 75,69 | 74,09 | 74,39 | -1,10% | - |
| 14.11.2024 | 74,90 | 75,57 | 74,45 | 75,22 | 0,41% | - |
| 13.11.2024 | 74,39 | 75,50 | 74,02 | 74,91 | 0,62% | - |
| 12.11.2024 | 75,85 | 76,24 | 74,37 | 74,45 | -1,83% | - |
| 11.11.2024 | 75,16 | 76,95 | 75,14 | 75,84 | 0,26% | - |
| 08.11.2024 | 74,19 | 76,36 | 74,08 | 75,64 | 1,78% | - |
| 07.11.2024 | 74,77 | 75,07 | 73,84 | 74,32 | -0,79% | - |
| 06.11.2024 | 76,02 | 78,90 | 73,09 | 74,91 | 0,19% | 80,00 |
| 05.11.2024 | 74,29 | 74,86 | 73,50 | 74,77 | 0,73% | - |
| 04.11.2024 | 73,76 | 74,88 | 73,33 | 74,23 | 0,64% | 30,00 |
| 01.11.2024 | 73,44 | 74,70 | 73,44 | 73,76 | 0,24% | - |
| 31.10.2024 | 74,03 | 74,47 | 73,26 | 73,58 | -0,61% | - |
| 30.10.2024 | 75,18 | 75,18 | 73,88 | 74,03 | -1,58% | - |
| 29.10.2024 | 75,26 | 76,27 | 73,67 | 75,22 | -0,05% | 105,00 |
| 28.10.2024 | 75,34 | 76,39 | 74,39 | 75,26 | 0,00% | - |
| 25.10.2024 | 76,55 | 76,80 | 75,21 | 75,26 | -1,67% | - |
| 24.10.2024 | 76,00 | 76,77 | 75,54 | 76,54 | 0,71% | - |
| 23.10.2024 | 76,13 | 76,93 | 75,82 | 76,00 | -0,17% | - |
| 22.10.2024 | 77,86 | 77,86 | 75,76 | 76,13 | -2,20% | - |
| 21.10.2024 | 78,89 | 79,33 | 77,62 | 77,84 | -1,32% | - |
| 18.10.2024 | 78,39 | 79,36 | 78,39 | 78,88 | 0,64% | - |
| 17.10.2024 | 78,79 | 79,46 | 78,37 | 78,38 | -0,51% | - |
| 16.10.2024 | 78,17 | 78,97 | 77,59 | 78,78 | 0,65% | - |
| 15.10.2024 | 77,80 | 79,53 | 77,35 | 78,27 | 0,60% | - |
| 14.10.2024 | 76,27 | 78,03 | 76,10 | 77,80 | 1,85% | - |
| 11.10.2024 | 75,98 | 76,61 | 75,68 | 76,39 | 0,47% | - |
| 10.10.2024 | 76,77 | 77,52 | 75,76 | 76,03 | -1,02% | - |
| 09.10.2024 | 75,78 | 76,87 | 75,67 | 76,81 | 1,09% | - |
| 08.10.2024 | 75,48 | 76,19 | 74,65 | 75,98 | 0,61% | - |
| 07.10.2024 | 75,05 | 75,67 | 73,88 | 75,52 | 0,59% | - |
| 04.10.2024 | 75,40 | 76,61 | 74,24 | 75,08 | -0,29% | - |
| 03.10.2024 | 75,40 | 75,52 | 74,53 | 75,30 | -0,05% | - |
| 02.10.2024 | 75,74 | 75,89 | 74,90 | 75,34 | -0,50% | - |
| 01.10.2024 | 75,40 | 76,43 | 74,79 | 75,72 | 0,53% | - |
| 30.09.2024 | 74,83 | 75,45 | 74,12 | 75,32 | 0,63% | - |
| 27.09.2024 | 73,66 | 75,45 | 73,66 | 74,85 | 0,65% | - |
| 26.09.2024 | 73,94 | 74,97 | 73,84 | 74,37 | 0,64% | - |
| 25.09.2024 | 74,29 | 74,33 | 73,50 | 73,90 | -0,47% | - |
| 24.09.2024 | 74,27 | 74,54 | 73,79 | 74,25 | -0,03% | - |
| 23.09.2024 | 73,48 | 74,92 | 72,97 | 74,27 | 1,02% | - |
| 20.09.2024 | 74,59 | 74,67 | 73,38 | 73,52 | -1,49% | - |
| 19.09.2024 | 74,59 | 74,93 | 73,61 | 74,63 | 1,32% | - |
| 18.09.2024 | 73,12 | 74,62 | 72,35 | 73,66 | 0,82% | - |
| 17.09.2024 | 72,79 | 74,10 | 72,77 | 73,06 | 0,26% | - |
| 16.09.2024 | 72,43 | 73,06 | 71,88 | 72,87 | 0,69% | - |
| 13.09.2024 | 71,20 | 72,63 | 71,16 | 72,37 | 1,50% | - |
| 12.09.2024 | 70,85 | 71,49 | 70,30 | 71,30 | 0,64% | - |
| 11.09.2024 | 71,08 | 71,08 | 69,11 | 70,85 | -0,32% | - |
| 10.09.2024 | 70,07 | 71,33 | 69,83 | 71,08 | 1,44% | - |
| 09.09.2024 | 69,62 | 70,56 | 69,62 | 70,07 | 0,79% | - |
| 06.09.2024 | 69,52 | 71,28 | 68,74 | 69,52 | 0,03% | - |
| 05.09.2024 | 70,51 | 70,64 | 69,21 | 69,50 | -1,57% | - |
| 04.09.2024 | 70,93 | 70,93 | 69,64 | 70,61 | -0,39% | - |
| 03.09.2024 | 71,84 | 72,52 | 70,49 | 70,89 | -1,32% | - |
| 02.09.2024 | 71,94 | 72,02 | 71,69 | 71,84 | -0,19% | 98,00 |
| 30.08.2024 | 71,20 | 72,35 | 70,98 | 71,98 | 1,29% | - |
| 29.08.2024 | 70,87 | 72,01 | 70,41 | 71,06 | 0,45% | - |
| 28.08.2024 | 70,69 | 71,55 | 70,46 | 70,74 | 0,10% | - |
| 27.08.2024 | 72,23 | 72,28 | 70,42 | 70,67 | -2,13% | - |
| 26.08.2024 | 72,09 | 73,28 | 71,59 | 72,21 | 0,19% | - |
| 23.08.2024 | 69,96 | 72,14 | 69,48 | 72,07 | 3,13% | - |
| 22.08.2024 | 70,25 | 70,49 | 69,62 | 69,88 | -0,41% | - |
| 21.08.2024 | 68,71 | 70,54 | 68,70 | 70,17 | 2,18% | - |
| 20.08.2024 | 69,26 | 69,59 | 68,35 | 68,67 | -0,65% | - |
| 19.08.2024 | 68,97 | 69,81 | 68,78 | 69,12 | 0,06% | - |
| 16.08.2024 | 69,78 | 69,95 | 68,91 | 69,08 | -0,95% | - |
| 15.08.2024 | 69,14 | 70,09 | 68,55 | 69,74 | 1,62% | - |
| 14.08.2024 | 67,52 | 68,99 | 67,10 | 68,63 | 1,52% | - |
| 13.08.2024 | 66,00 | 67,98 | 65,88 | 67,60 | 2,38% | - |
| 12.08.2024 | 66,37 | 66,92 | 65,79 | 66,03 | -0,51% | - |
| 09.08.2024 | 66,73 | 67,09 | 66,12 | 66,37 | -0,39% | - |
| 08.08.2024 | 66,07 | 67,25 | 65,64 | 66,63 | 1,05% | - |
| 07.08.2024 | 67,72 | 68,93 | 65,67 | 65,94 | -2,46% | - |
| 06.08.2024 | 67,05 | 68,89 | 66,30 | 67,60 | 0,67% | - |
| 05.08.2024 | 68,71 | 68,71 | 64,27 | 67,15 | -2,24% | - |
| 02.08.2024 | 70,53 | 70,59 | 67,51 | 68,69 | -2,61% | - |
| 01.08.2024 | 72,11 | 72,99 | 70,17 | 70,53 | -1,93% | - |
| 31.07.2024 | 72,43 | 73,49 | 71,18 | 71,92 | -0,79% | - |
| 30.07.2024 | 71,78 | 73,15 | 71,69 | 72,49 | 0,99% | - |
| 29.07.2024 | 71,36 | 72,02 | 70,68 | 71,78 | 0,53% | - |
| 26.07.2024 | 69,86 | 71,63 | 69,86 | 71,40 | 2,03% | - |
| 25.07.2024 | 65,12 | 70,74 | 64,94 | 69,98 | 7,46% | - |
| 24.07.2024 | 65,68 | 66,23 | 64,84 | 65,12 | -0,79% | - |
| 23.07.2024 | 66,89 | 67,20 | 65,40 | 65,64 | -1,75% | - |
| 22.07.2024 | 66,83 | 67,29 | 65,79 | 66,81 | -0,06% | - |
| 19.07.2024 | 67,42 | 67,92 | 66,66 | 66,85 | -0,76% | - |
| 18.07.2024 | 66,93 | 69,40 | 66,75 | 67,36 | 0,42% | - |
| 17.07.2024 | 68,19 | 68,24 | 66,91 | 67,08 | -1,35% | - |
| 16.07.2024 | 64,79 | 68,17 | 64,65 | 68,00 | 5,21% | - |
| 15.07.2024 | 64,77 | 65,47 | 64,51 | 64,63 | -0,28% | - |
| 12.07.2024 | 63,70 | 65,23 | 63,52 | 64,81 | 1,68% | - |
| 11.07.2024 | 61,01 | 64,05 | 60,59 | 63,74 | 4,22% | - |
| 10.07.2024 | 60,69 | 61,60 | 60,20 | 61,16 | 0,74% | - |
| 09.07.2024 | 60,79 | 61,24 | 60,62 | 60,71 | -0,10% | - |
| 08.07.2024 | 59,64 | 60,95 | 59,62 | 60,77 | 1,93% | - |