59,400€
-0,55%
Echtzeit-Aktienkurs Masco Corp.
Bid:
Ask:
Aktienkurse zur Masco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 59,68 | 59,68 | 58,10 | 59,04 | -1,16% | - |
| 31.07.2025 | 57,48 | 64,51 | 57,48 | 59,73 | 3,21% | 22,00 |
| 30.07.2025 | 57,74 | 58,22 | 57,05 | 57,87 | 0,28% | - |
| 29.07.2025 | 58,34 | 59,08 | 57,34 | 57,71 | -0,93% | - |
| 28.07.2025 | 57,91 | 58,92 | 57,69 | 58,25 | 0,97% | - |
| 25.07.2025 | 57,40 | 58,10 | 57,33 | 57,69 | 0,56% | - |
| 24.07.2025 | 57,64 | 57,85 | 56,68 | 57,37 | -0,45% | - |
| 23.07.2025 | 57,01 | 58,11 | 56,76 | 57,63 | 1,41% | - |
| 22.07.2025 | 55,69 | 56,95 | 54,64 | 56,83 | 1,99% | - |
| 21.07.2025 | 56,39 | 56,54 | 55,62 | 55,72 | -1,21% | - |
| 18.07.2025 | 56,82 | 56,95 | 56,07 | 56,40 | -0,81% | - |
| 17.07.2025 | 55,83 | 56,95 | 55,80 | 56,86 | 1,84% | - |
| 16.07.2025 | 55,55 | 56,14 | 54,62 | 55,83 | 0,52% | - |
| 15.07.2025 | 56,51 | 57,82 | 55,51 | 55,54 | -1,68% | - |
| 14.07.2025 | 56,33 | 56,60 | 55,52 | 56,49 | 0,28% | - |
| 11.07.2025 | 57,70 | 57,83 | 56,05 | 56,33 | -2,39% | - |
| 10.07.2025 | 57,06 | 58,60 | 56,79 | 57,71 | 0,96% | - |
| 09.07.2025 | 55,91 | 57,24 | 55,84 | 57,16 | 2,20% | - |
| 08.07.2025 | 55,60 | 56,97 | 55,58 | 55,93 | 0,38% | - |
| 07.07.2025 | 56,37 | 56,70 | 55,40 | 55,72 | -0,57% | - |
| 04.07.2025 | 56,47 | 56,47 | 55,97 | 56,04 | -0,80% | - |
| 03.07.2025 | 57,04 | 57,58 | 56,31 | 56,49 | -0,95% | - |
| 02.07.2025 | 56,84 | 57,38 | 56,47 | 57,03 | 0,21% | - |
| 01.07.2025 | 54,61 | 58,25 | 53,94 | 56,91 | 4,14% | - |
| 30.06.2025 | 54,01 | 55,03 | 54,01 | 54,65 | -0,35% | - |
| 27.06.2025 | 54,47 | 55,23 | 54,37 | 54,84 | 0,66% | - |
| 26.06.2025 | 54,21 | 54,62 | 53,90 | 54,48 | 0,44% | - |
| 25.06.2025 | 54,99 | 55,13 | 54,06 | 54,24 | -1,29% | - |
| 24.06.2025 | 54,63 | 55,09 | 54,44 | 54,95 | 0,94% | - |
| 23.06.2025 | 53,14 | 54,50 | 52,80 | 54,44 | 2,37% | - |
| 20.06.2025 | 52,48 | 53,80 | 52,48 | 53,18 | 1,31% | - |
| 19.06.2025 | 53,06 | 53,12 | 52,48 | 52,49 | -1,00% | - |
| 18.06.2025 | 53,24 | 53,80 | 52,93 | 53,02 | -0,34% | - |
| 17.06.2025 | 54,07 | 54,16 | 53,00 | 53,20 | -1,46% | - |
| 16.06.2025 | 53,67 | 54,08 | 53,11 | 53,99 | 0,88% | - |
| 13.06.2025 | 55,11 | 55,37 | 53,36 | 53,52 | -2,87% | - |
| 12.06.2025 | 55,32 | 55,59 | 54,14 | 55,10 | -0,90% | - |
| 11.06.2025 | 57,22 | 57,83 | 55,58 | 55,60 | -2,71% | - |
| 10.06.2025 | 55,81 | 57,32 | 55,60 | 57,15 | 2,46% | - |
| 09.06.2025 | 55,28 | 56,08 | 55,22 | 55,78 | 0,58% | - |
| 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% | - |