62,810€
-0,32%
Echtzeit-Aktienkurs Masco Corp.
Bid:
Ask:
Aktienkurse zur Masco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 63,01 | 63,39 | 62,47 | 62,78 | -0,37% | - |
| 28.08.2025 | 63,95 | 64,17 | 62,49 | 63,01 | -1,67% | - |
| 27.08.2025 | 63,88 | 64,65 | 63,56 | 64,08 | 0,33% | - |
| 26.08.2025 | 64,14 | 64,38 | 63,62 | 63,87 | -0,50% | - |
| 25.08.2025 | 64,48 | 65,86 | 63,67 | 64,19 | -0,47% | - |
| 22.08.2025 | 62,31 | 65,16 | 62,16 | 64,49 | 3,58% | - |
| 21.08.2025 | 62,69 | 62,81 | 61,75 | 62,26 | -0,64% | - |
| 20.08.2025 | 63,96 | 64,27 | 62,62 | 62,66 | -2,06% | - |
| 19.08.2025 | 62,52 | 64,63 | 62,41 | 63,98 | 2,03% | - |
| 18.08.2025 | 62,83 | 63,17 | 62,58 | 62,71 | -0,18% | - |
| 15.08.2025 | 63,17 | 63,67 | 62,32 | 62,82 | -0,60% | - |
| 14.08.2025 | 63,74 | 63,92 | 62,54 | 63,20 | -0,99% | - |
| 13.08.2025 | 61,56 | 63,88 | 60,84 | 63,83 | 4,61% | - |
| 12.08.2025 | 59,32 | 61,15 | 59,22 | 61,02 | 2,73% | - |
| 11.08.2025 | 59,43 | 60,16 | 58,85 | 59,40 | -0,15% | - |
| 08.08.2025 | 59,35 | 59,78 | 59,27 | 59,49 | 0,20% | - |
| 07.08.2025 | 59,48 | 60,59 | 59,36 | 59,37 | -0,27% | - |
| 06.08.2025 | 60,45 | 60,75 | 59,39 | 59,53 | -1,64% | - |
| 05.08.2025 | 60,03 | 61,11 | 60,03 | 60,52 | 0,63% | - |
| 04.08.2025 | 59,40 | 60,36 | 59,16 | 60,14 | 1,86% | - |
| 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 |