74,880€
0,28%
Echtzeit-Aktienkurs Masco Corp.
Bid:
Ask:
Aktienkurse zur Masco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 74,78 | 74,88 | 74,78 | 74,88 | 0,28% | - |
| 05.02.2025 | 74,47 | 74,85 | 73,61 | 74,67 | 0,34% | - |
| 04.02.2025 | 75,43 | 76,46 | 74,36 | 74,42 | -1,42% | - |
| 03.02.2025 | 75,84 | 76,65 | 74,27 | 75,49 | -1,15% | - |
| 31.01.2025 | 78,06 | 78,52 | 76,36 | 76,37 | -2,05% | - |
| 30.01.2025 | 76,48 | 78,08 | 76,07 | 77,97 | 1,79% | - |
| 29.01.2025 | 77,09 | 78,02 | 76,43 | 76,60 | -0,64% | - |
| 28.01.2025 | 78,07 | 78,61 | 76,80 | 77,09 | -1,28% | - |
| 27.01.2025 | 75,17 | 78,34 | 74,63 | 78,09 | 3,39% | - |
| 24.01.2025 | 76,28 | 77,10 | 75,34 | 75,53 | -1,00% | - |
| 23.01.2025 | 75,53 | 76,30 | 75,44 | 76,29 | 1,03% | - |
| 22.01.2025 | 75,42 | 75,74 | 74,80 | 75,51 | 0,00% | - |
| 21.01.2025 | 75,36 | 76,73 | 75,35 | 75,51 | 0,21% | - |
| 20.01.2025 | 75,90 | 75,97 | 75,27 | 75,35 | -1,13% | - |
| 17.01.2025 | 75,25 | 76,39 | 75,25 | 76,21 | 1,24% | - |
| 16.01.2025 | 74,93 | 75,35 | 74,03 | 75,28 | 0,51% | - |
| 15.01.2025 | 73,61 | 75,85 | 73,60 | 74,90 | 1,81% | - |
| 14.01.2025 | 71,81 | 73,64 | 71,76 | 73,57 | 2,25% | - |
| 13.01.2025 | 70,34 | 71,96 | 70,28 | 71,95 | 2,16% | - |
| 10.01.2025 | 70,26 | 71,11 | 69,83 | 70,43 | 0,24% | - |
| 09.01.2025 | 70,24 | 70,41 | 70,14 | 70,26 | 0,06% | - |
| 08.01.2025 | 69,55 | 70,23 | 69,05 | 70,22 | 1,31% | - |
| 07.01.2025 | 70,39 | 70,72 | 69,03 | 69,31 | -1,56% | - |
| 06.01.2025 | 70,04 | 71,12 | 69,44 | 70,41 | 0,46% | - |
| 03.01.2025 | 69,76 | 70,20 | 69,29 | 70,09 | 0,49% | - |
| 02.01.2025 | 70,02 | 71,22 | 69,61 | 69,75 | 0,35% | - |
| 30.12.2024 | 70,25 | 71,22 | 69,47 | 69,51 | -0,88% | - |
| 27.12.2024 | 71,00 | 71,09 | 70,00 | 70,13 | -1,28% | - |
| 23.12.2024 | 71,48 | 71,65 | 70,81 | 71,04 | -0,34% | - |
| 20.12.2024 | 70,15 | 71,44 | 69,43 | 71,28 | 1,61% | - |
| 19.12.2024 | 71,46 | 71,78 | 70,06 | 70,15 | -1,13% | - |
| 18.12.2024 | 72,99 | 73,52 | 70,95 | 70,95 | -2,77% | - |
| 17.12.2024 | 74,01 | 74,41 | 72,69 | 72,97 | -1,41% | - |
| 16.12.2024 | 74,91 | 75,26 | 73,17 | 74,01 | -1,36% | - |
| 13.12.2024 | 75,68 | 75,90 | 74,63 | 75,03 | -0,85% | - |
| 12.12.2024 | 75,60 | 75,89 | 74,87 | 75,67 | 0,07% | - |
| 11.12.2024 | 75,16 | 76,59 | 75,16 | 75,62 | 0,61% | - |
| 10.12.2024 | 77,03 | 77,18 | 74,75 | 75,16 | -2,43% | - |
| 09.12.2024 | 76,61 | 77,54 | 76,41 | 77,03 | 0,44% | - |
| 06.12.2024 | 75,93 | 77,28 | 75,71 | 76,69 | 1,00% | - |
| 05.12.2024 | 76,47 | 76,57 | 75,72 | 75,93 | -0,71% | - |
| 04.12.2024 | 76,86 | 77,36 | 75,54 | 76,47 | -0,51% | - |
| 03.12.2024 | 77,09 | 77,47 | 76,26 | 76,86 | -0,29% | - |
| 02.12.2024 | 77,18 | 77,51 | 76,10 | 77,08 | 1,14% | - |
| 29.11.2024 | 76,39 | 76,93 | 75,48 | 76,21 | -0,24% | - |
| 28.11.2024 | 76,11 | 76,45 | 76,11 | 76,39 | 0,32% | - |
| 27.11.2024 | 76,95 | 77,30 | 75,76 | 76,15 | -1,01% | - |
| 26.11.2024 | 78,30 | 78,48 | 76,16 | 76,93 | -1,65% | - |
| 25.11.2024 | 75,84 | 79,20 | 75,14 | 78,22 | 2,85% | - |
| 22.11.2024 | 75,09 | 76,34 | 74,71 | 76,05 | 1,29% | - |
| 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% | - |