55,430€
0,24%
Echtzeit-Aktienkurs Masco Corp.
Bid:
Ask:
Aktienkurse zur Masco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 55,56 | 56,39 | 55,25 | 55,46 | 0,29% | - |
| 05.06.2025 | 55,48 | 55,68 | 54,72 | 55,30 | -0,41% | - |
| 04.06.2025 | 55,05 | 55,82 | 54,81 | 55,53 | 0,85% | - |
| 03.06.2025 | 53,50 | 55,17 | 53,35 | 55,06 | 2,86% | 22,00 |
| 02.06.2025 | 54,93 | 54,93 | 52,63 | 53,53 | -2,57% | - |
| 30.05.2025 | 55,83 | 56,14 | 54,70 | 54,94 | -1,63% | - |
| 29.05.2025 | 55,45 | 56,66 | 54,87 | 55,85 | 0,85% | - |
| 28.05.2025 | 56,09 | 56,84 | 55,36 | 55,38 | -1,20% | - |
| 27.05.2025 | 54,79 | 56,07 | 54,52 | 56,05 | 1,95% | - |
| 26.05.2025 | 54,37 | 55,02 | 54,17 | 54,98 | 1,14% | - |
| 23.05.2025 | 55,12 | 55,16 | 54,00 | 54,36 | -2,18% | - |
| 22.05.2025 | 55,61 | 55,91 | 55,07 | 55,57 | -0,13% | - |
| 21.05.2025 | 58,14 | 58,14 | 55,43 | 55,64 | -4,71% | - |
| 20.05.2025 | 59,36 | 59,36 | 58,26 | 58,39 | -1,62% | - |
| 19.05.2025 | 59,86 | 60,63 | 58,75 | 59,35 | -2,24% | - |
| 16.05.2025 | 59,88 | 61,38 | 59,70 | 60,71 | 0,95% | - |
| 15.05.2025 | 59,66 | 60,34 | 58,64 | 60,14 | 0,80% | - |
| 14.05.2025 | 60,87 | 60,99 | 59,52 | 59,66 | -1,91% | - |
| 13.05.2025 | 62,27 | 63,22 | 60,63 | 60,82 | -2,58% | - |
| 12.05.2025 | 56,11 | 62,47 | 56,10 | 62,43 | 13,10% | - |
| 09.05.2025 | 54,97 | 56,00 | 54,53 | 55,20 | 0,47% | - |
| 08.05.2025 | 53,49 | 55,44 | 53,43 | 54,94 | 2,90% | - |
| 07.05.2025 | 54,08 | 54,09 | 52,81 | 53,39 | 0,21% | - |
| 06.05.2025 | 54,59 | 54,59 | 53,25 | 53,28 | -2,38% | - |
| 05.05.2025 | 55,09 | 55,16 | 54,04 | 54,58 | -0,91% | - |
| 02.05.2025 | 53,32 | 55,34 | 52,91 | 55,08 | 3,07% | - |
| 30.04.2025 | 53,13 | 53,51 | 51,95 | 53,44 | 0,51% | - |
| 29.04.2025 | 53,42 | 53,65 | 52,59 | 53,17 | 0,32% | - |
| 28.04.2025 | 52,82 | 54,20 | 52,71 | 53,00 | -0,38% | - |
| 25.04.2025 | 52,96 | 53,56 | 52,68 | 53,20 | 0,40% | - |
| 24.04.2025 | 52,44 | 53,12 | 51,74 | 52,99 | 1,07% | - |
| 23.04.2025 | 54,74 | 56,11 | 49,53 | 52,43 | -2,16% | 200,00 |
| 22.04.2025 | 52,07 | 53,86 | 51,93 | 53,59 | -1,02% | - |
| 17.04.2025 | 53,90 | 54,66 | 52,70 | 54,14 | 1,16% | - |
| 16.04.2025 | 54,83 | 54,84 | 52,96 | 53,52 | -2,39% | - |
| 15.04.2025 | 54,99 | 55,98 | 54,67 | 54,83 | -0,07% | - |
| 14.04.2025 | 54,80 | 55,71 | 54,10 | 54,87 | 0,59% | - |
| 11.04.2025 | 54,65 | 55,40 | 52,70 | 54,55 | -1,00% | - |
| 10.04.2025 | 58,11 | 58,25 | 52,94 | 55,10 | -5,31% | - |
| 09.04.2025 | 55,65 | 58,83 | 51,75 | 58,19 | 8,77% | 4,00 |
| 08.04.2025 | 55,91 | 57,63 | 52,78 | 53,50 | -4,17% | - |
| 07.04.2025 | 55,97 | 58,36 | 54,57 | 55,83 | -2,77% | 9,00 |
| 04.04.2025 | 58,06 | 58,88 | 54,97 | 57,42 | -1,15% | - |
| 03.04.2025 | 65,41 | 65,41 | 56,95 | 58,09 | -11,29% | 3,00 |
| 02.04.2025 | 64,62 | 65,60 | 63,90 | 65,48 | 1,24% | - |
| 01.04.2025 | 64,11 | 64,82 | 63,45 | 64,68 | 0,58% | - |
| 31.03.2025 | 63,37 | 64,70 | 62,81 | 64,31 | 1,40% | - |
| 28.03.2025 | 65,26 | 65,55 | 63,25 | 63,42 | -2,82% | - |
| 27.03.2025 | 65,50 | 65,61 | 64,79 | 65,26 | -0,37% | - |
| 26.03.2025 | 65,28 | 66,00 | 65,00 | 65,50 | 0,46% | - |
| 25.03.2025 | 65,54 | 65,86 | 64,79 | 65,20 | -0,44% | - |
| 24.03.2025 | 64,02 | 65,79 | 64,02 | 65,49 | 1,82% | - |
| 21.03.2025 | 64,88 | 65,02 | 63,27 | 64,32 | -0,86% | - |
| 20.03.2025 | 65,92 | 66,20 | 64,84 | 64,88 | -1,23% | - |
| 19.03.2025 | 64,60 | 65,85 | 64,60 | 65,69 | 1,81% | - |
| 18.03.2025 | 65,12 | 65,43 | 64,29 | 64,52 | -0,86% | - |
| 17.03.2025 | 64,40 | 65,36 | 64,14 | 65,08 | 0,68% | - |
| 14.03.2025 | 63,80 | 64,66 | 63,64 | 64,64 | 1,36% | - |
| 13.03.2025 | 65,20 | 65,82 | 63,65 | 63,77 | -2,33% | - |
| 12.03.2025 | 65,42 | 66,25 | 64,58 | 65,29 | -0,08% | - |
| 11.03.2025 | 68,33 | 68,33 | 65,33 | 65,34 | -4,21% | - |
| 10.03.2025 | 69,43 | 70,49 | 68,14 | 68,21 | -1,76% | - |
| 07.03.2025 | 68,43 | 69,80 | 67,85 | 69,43 | 0,92% | - |
| 06.03.2025 | 68,21 | 69,06 | 67,18 | 68,80 | 0,82% | - |
| 05.03.2025 | 68,23 | 69,79 | 67,36 | 68,24 | -0,34% | - |
| 04.03.2025 | 70,56 | 70,68 | 68,32 | 68,47 | -2,80% | - |
| 03.03.2025 | 72,48 | 72,70 | 70,35 | 70,44 | -2,61% | - |
| 28.02.2025 | 71,86 | 72,62 | 71,42 | 72,33 | 0,74% | - |
| 27.02.2025 | 72,64 | 73,24 | 71,72 | 71,80 | -0,91% | - |
| 26.02.2025 | 72,38 | 73,01 | 72,31 | 72,46 | 0,11% | - |
| 25.02.2025 | 70,74 | 72,95 | 70,43 | 72,38 | 2,32% | 70,00 |
| 24.02.2025 | 71,83 | 72,04 | 70,70 | 70,74 | -1,19% | - |
| 21.02.2025 | 72,39 | 72,92 | 71,21 | 71,59 | -1,55% | - |
| 20.02.2025 | 73,45 | 73,45 | 72,42 | 72,72 | -1,13% | - |
| 19.02.2025 | 73,84 | 74,19 | 72,75 | 73,55 | -0,63% | - |
| 18.02.2025 | 75,00 | 75,20 | 73,88 | 74,02 | -1,29% | - |
| 17.02.2025 | 74,70 | 75,05 | 74,70 | 74,99 | 0,31% | - |
| 14.02.2025 | 74,17 | 75,31 | 73,79 | 74,76 | 0,69% | - |
| 13.02.2025 | 73,91 | 74,59 | 73,47 | 74,25 | 0,50% | - |
| 12.02.2025 | 75,91 | 75,93 | 71,73 | 73,88 | -2,46% | - |
| 11.02.2025 | 75,29 | 76,34 | 74,82 | 75,74 | 0,69% | - |
| 10.02.2025 | 74,71 | 76,14 | 74,71 | 75,22 | 0,57% | - |
| 07.02.2025 | 74,59 | 74,90 | 73,71 | 74,79 | 0,30% | - |
| 06.02.2025 | 74,78 | 75,62 | 74,53 | 74,57 | -0,13% | - |
| 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% | - |