64,500€
0,39%
Echtzeit-Aktienkurs Masco Corp.
Bid:
Ask:
Aktienkurse zur Masco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 64,25 | 65,00 | 64,25 | 64,50 | 0,39% | - |
| 19.08.2026 | 63,25 | 65,75 | 63,25 | 64,25 | 0,39% | - |
| 18.08.2026 | 63,75 | 64,00 | 63,75 | 64,00 | -0,78% | - |
| 17.08.2026 | 64,25 | 64,50 | 64,25 | 64,50 | -0,77% | - |
| 14.08.2026 | 64,75 | 65,00 | 64,75 | 65,00 | 0,00% | - |
| 13.08.2026 | 64,75 | 65,00 | 64,75 | 65,00 | -1,89% | - |
| 12.08.2026 | 65,75 | 66,25 | 65,75 | 66,25 | 1,53% | - |
| 11.08.2026 | 64,75 | 65,75 | 64,25 | 65,25 | 0,00% | - |
| 10.08.2026 | 66,75 | 68,00 | 64,75 | 65,25 | -0,38% | - |
| 07.08.2026 | 65,25 | 66,00 | 65,25 | 65,50 | -1,87% | - |
| 06.08.2026 | 66,75 | 67,75 | 66,25 | 66,75 | -0,74% | - |
| 05.08.2026 | 67,25 | 67,50 | 66,25 | 67,25 | 2,67% | - |
| 04.08.2026 | 65,25 | 65,50 | 65,25 | 65,50 | 2,75% | - |
| 03.08.2026 | 62,25 | 64,25 | 62,25 | 63,75 | 2,41% | - |
| 31.07.2026 | 62,25 | 63,25 | 61,75 | 62,25 | 0,00% | - |
| 30.07.2026 | 63,25 | 63,75 | 61,75 | 62,25 | -1,58% | - |
| 29.07.2026 | 71,25 | 71,75 | 62,75 | 63,25 | -12,46% | 1,00 |
| 28.07.2026 | 71,25 | 73,25 | 71,25 | 72,25 | 2,85% | - |
| 27.07.2026 | 69,75 | 70,25 | 69,75 | 70,25 | 0,72% | - |
| 24.07.2026 | 67,75 | 69,75 | 67,75 | 69,75 | 1,45% | - |
| 23.07.2026 | 68,25 | 69,00 | 67,75 | 68,75 | 0,00% | - |
| 20.07.2026 | 68,75 | 69,50 | 68,75 | 68,75 | 1,48% | - |
| 16.07.2026 | 68,25 | 68,25 | 67,75 | 67,75 | -0,73% | - |
| 15.07.2026 | 68,25 | 68,75 | 67,25 | 68,25 | 1,49% | - |
| 14.07.2026 | 66,75 | 68,25 | 66,75 | 67,25 | 1,51% | - |
| 13.07.2026 | 68,25 | 68,25 | 66,25 | 66,25 | -2,93% | - |
| 10.07.2026 | 66,75 | 68,25 | 66,75 | 68,25 | 2,25% | - |
| 09.07.2026 | 66,25 | 66,75 | 66,25 | 66,75 | -4,30% | - |
| 07.07.2026 | 70,75 | 71,00 | 69,75 | 69,75 | -1,41% | - |
| 06.07.2026 | 72,75 | 73,25 | 70,75 | 70,75 | -2,75% | - |
| 03.07.2026 | 72,25 | 72,75 | 72,25 | 72,75 | 2,11% | - |
| 02.07.2026 | 71,75 | 71,75 | 71,25 | 71,25 | -0,70% | - |
| 01.07.2026 | 71,25 | 72,75 | 70,75 | 71,75 | 1,41% | - |
| 30.06.2026 | 70,25 | 70,75 | 70,25 | 70,75 | -0,70% | - |
| 29.06.2026 | 70,25 | 71,25 | 70,25 | 71,25 | 2,15% | - |
| 26.06.2026 | 70,25 | 70,25 | 69,25 | 69,75 | 0,72% | - |
| 25.06.2026 | 68,75 | 69,25 | 68,75 | 69,25 | 6,95% | - |
| 24.06.2026 | 65,25 | 65,25 | 64,75 | 64,75 | 1,57% | - |
| 23.06.2026 | 64,25 | 64,25 | 63,75 | 63,75 | -2,30% | - |
| 22.06.2026 | 64,75 | 65,25 | 64,75 | 65,25 | 3,16% | - |
| 18.06.2026 | 63,25 | 63,75 | 63,25 | 63,25 | -0,78% | - |
| 17.06.2026 | 64,75 | 65,25 | 63,25 | 63,75 | -0,78% | - |
| 16.06.2026 | 64,25 | 65,25 | 63,75 | 64,25 | -0,77% | - |
| 15.06.2026 | 63,75 | 64,75 | 63,75 | 64,75 | 0,78% | - |
| 12.06.2026 | 63,75 | 64,75 | 63,25 | 64,25 | 4,05% | - |
| 11.06.2026 | 61,25 | 61,75 | 61,25 | 61,75 | 0,00% | - |
| 10.06.2026 | 62,75 | 63,25 | 61,25 | 61,75 | 0,00% | - |
| 09.06.2026 | 59,75 | 62,25 | 59,75 | 61,75 | 3,35% | - |
| 08.06.2026 | 60,25 | 60,75 | 59,50 | 59,75 | -0,83% | - |
| 05.06.2026 | 60,25 | 60,25 | 59,75 | 60,25 | 0,84% | - |
| 04.06.2026 | 60,25 | 60,25 | 59,75 | 59,75 | 0,84% | - |
| 03.06.2026 | 59,25 | 60,25 | 58,75 | 59,25 | -0,84% | - |
| 02.06.2026 | 59,25 | 59,75 | 58,25 | 59,75 | -1,65% | - |
| 01.06.2026 | 60,25 | 60,75 | 60,25 | 60,75 | 0,83% | - |
| 28.05.2026 | 59,75 | 60,25 | 59,75 | 60,25 | 0,00% | - |
| 27.05.2026 | 59,25 | 60,25 | 59,25 | 60,25 | 3,43% | - |
| 26.05.2026 | 58,25 | 58,25 | 57,75 | 58,25 | 0,00% | - |
| 25.05.2026 | 57,75 | 58,25 | 57,75 | 58,25 | 0,00% | - |
| 22.05.2026 | 57,75 | 58,25 | 57,25 | 58,25 | 1,75% | - |
| 21.05.2026 | 57,25 | 57,25 | 56,25 | 57,25 | 2,69% | - |
| 20.05.2026 | 55,25 | 55,75 | 55,25 | 55,75 | 0,90% | - |
| 19.05.2026 | 56,25 | 56,25 | 55,25 | 55,25 | -0,90% | - |
| 18.05.2026 | 55,75 | 55,75 | 55,75 | 55,75 | -5,11% | - |
| 15.05.2026 | 58,25 | 58,75 | 58,25 | 58,75 | 1,73% | - |
| 14.05.2026 | 58,25 | 58,25 | 57,75 | 57,75 | -3,35% | - |
| 13.05.2026 | 59,25 | 59,75 | 59,25 | 59,75 | -1,65% | - |
| 12.05.2026 | 59,75 | 61,00 | 59,75 | 60,75 | 0,41% | - |
| 11.05.2026 | 59,75 | 60,50 | 59,75 | 60,50 | -2,02% | - |
| 08.05.2026 | 61,25 | 62,00 | 60,25 | 61,75 | 0,82% | - |
| 07.05.2026 | 61,25 | 62,75 | 60,75 | 61,25 | 0,82% | - |
| 06.05.2026 | 60,25 | 62,25 | 60,25 | 60,75 | 3,40% | - |
| 05.05.2026 | 58,25 | 58,75 | 58,25 | 58,75 | 0,00% | - |
| 04.05.2026 | 60,75 | 60,75 | 58,75 | 58,75 | -3,29% | - |
| 30.04.2026 | 60,75 | 61,25 | 60,75 | 60,75 | -4,71% | - |
| 29.04.2026 | 63,25 | 63,75 | 63,25 | 63,75 | 0,00% | - |
| 28.04.2026 | 63,25 | 64,50 | 62,75 | 63,75 | 0,79% | - |
| 27.04.2026 | 63,50 | 63,50 | 63,25 | 63,25 | -2,32% | - |
| 24.04.2026 | 64,25 | 64,75 | 64,25 | 64,75 | 3,19% | - |
| 23.04.2026 | 63,25 | 63,25 | 62,75 | 62,75 | -1,57% | 50,00 |
| 22.04.2026 | 56,75 | 64,25 | 56,75 | 63,75 | 12,33% | - |
| 21.04.2026 | 56,25 | 56,75 | 56,25 | 56,75 | 0,00% | - |
| 20.04.2026 | 56,25 | 56,75 | 55,25 | 56,75 | 0,00% | - |
| 17.04.2026 | 53,75 | 57,25 | 53,75 | 56,75 | 5,58% | - |
| 16.04.2026 | 53,25 | 53,75 | 53,25 | 53,75 | -1,83% | - |
| 15.04.2026 | 54,75 | 55,25 | 54,75 | 54,75 | -0,90% | - |
| 14.04.2026 | 54,75 | 55,25 | 54,25 | 55,25 | 2,79% | - |
| 13.04.2026 | 53,75 | 53,75 | 53,25 | 53,75 | 0,00% | - |
| 10.04.2026 | 54,25 | 54,25 | 53,25 | 53,75 | -1,83% | - |
| 09.04.2026 | 53,25 | 54,75 | 52,75 | 54,75 | 5,80% | - |
| 08.04.2026 | 50,75 | 51,75 | 50,75 | 51,75 | 0,00% | - |
| 07.04.2026 | 51,25 | 51,75 | 51,25 | 51,75 | 0,60% | - |
| 02.04.2026 | 52,36 | 52,88 | 50,67 | 51,44 | -2,08% | - |
| 01.04.2026 | 52,26 | 52,92 | 51,71 | 52,53 | 0,42% | - |
| 31.03.2026 | 51,11 | 52,99 | 51,05 | 52,31 | 2,27% | - |
| 30.03.2026 | 51,71 | 52,54 | 51,11 | 51,15 | -2,11% | - |
| 27.03.2026 | 52,18 | 52,67 | 51,83 | 52,25 | 0,27% | - |
| 26.03.2026 | 52,98 | 53,36 | 51,98 | 52,11 | -1,64% | - |
| 25.03.2026 | 51,98 | 53,17 | 51,81 | 52,98 | 0,72% | - |
| 24.03.2026 | 51,75 | 52,61 | 50,88 | 52,60 | 1,52% | - |
| 23.03.2026 | 50,85 | 52,81 | 50,24 | 51,81 | 2,43% | - |