76,195€
-0,74%
Echtzeit-Aktienkurs Masco Corp
Bid:
Ask:
Aktienkurse zur Masco Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 76,25 | 77,90 | 75,68 | 76,17 | -0,78% | - |
| 11.11.2026 | 76,44 | 77,22 | 75,60 | 76,77 | 1,35% | - |
| 10.11.2026 | 76,73 | 76,73 | 74,87 | 75,75 | -1,38% | - |
| 09.11.2026 | 73,88 | 77,33 | 73,46 | 76,81 | 4,15% | 56,00 |
| 06.11.2026 | 74,68 | 74,87 | 73,20 | 73,75 | -1,44% | 13,00 |
| 05.11.2026 | 76,97 | 78,24 | 74,13 | 74,82 | -3,15% | - |
| 04.11.2026 | 73,00 | 78,29 | 72,96 | 77,26 | 5,39% | - |
| 03.11.2026 | 74,38 | 75,01 | 72,85 | 73,31 | -1,94% | 15,00 |
| 02.11.2026 | 72,47 | 74,78 | 72,12 | 74,76 | 3,40% | 240,00 |
| 30.10.2026 | 71,35 | 73,68 | 71,35 | 72,30 | 1,10% | 220,00 |
| 29.10.2026 | 68,36 | 72,13 | 68,26 | 71,51 | 5,07% | 50,00 |
| 28.10.2026 | 67,66 | 73,46 | 67,60 | 68,06 | 0,77% | 366,00 |
| 27.10.2026 | 67,59 | 68,26 | 66,30 | 67,54 | -0,03% | - |
| 26.10.2026 | 67,80 | 68,27 | 67,22 | 67,56 | -0,49% | - |
| 23.10.2026 | 69,52 | 69,69 | 67,32 | 67,89 | -2,68% | - |
| 22.10.2026 | 65,86 | 69,76 | 65,59 | 69,76 | 5,30% | 3.061,00 |
| 21.10.2026 | 66,49 | 68,56 | 65,77 | 66,25 | 0,00% | 14,00 |
| 20.10.2026 | 64,99 | 66,80 | 64,71 | 66,25 | 1,38% | - |
| 19.10.2026 | 65,43 | 65,76 | 64,25 | 65,35 | 0,93% | - |
| 16.10.2026 | 64,77 | 66,26 | 64,21 | 64,75 | 0,12% | 54,00 |
| 15.10.2026 | 64,65 | 64,82 | 64,32 | 64,67 | 3,89% | - |
| 14.10.2026 | 62,29 | 62,83 | 61,59 | 62,25 | -0,02% | 17,00 |
| 13.10.2026 | 61,66 | 62,69 | 61,60 | 62,26 | 0,81% | - |
| 12.10.2026 | 61,53 | 62,29 | 61,30 | 61,76 | 0,83% | - |
| 09.10.2026 | 62,06 | 62,34 | 61,18 | 61,25 | -0,81% | 14,00 |
| 08.10.2026 | 61,44 | 62,38 | 60,41 | 61,75 | 0,42% | 2.465,00 |
| 07.10.2026 | 62,32 | 62,76 | 60,62 | 61,49 | -1,00% | - |
| 06.10.2026 | 61,13 | 62,19 | 60,75 | 62,11 | 1,39% | 58,00 |
| 05.10.2026 | 60,98 | 61,94 | 60,36 | 61,26 | 0,82% | 15,00 |
| 02.10.2026 | 60,81 | 61,85 | 60,27 | 60,76 | 0,00% | - |
| 01.10.2026 | 59,93 | 60,83 | 58,70 | 60,76 | 1,57% | 6.288,00 |
| 30.09.2026 | 60,30 | 60,63 | 59,58 | 59,82 | -0,73% | - |
| 29.09.2026 | 60,02 | 60,84 | 59,77 | 60,26 | 0,00% | 13,00 |
| 28.09.2026 | 60,29 | 60,75 | 59,64 | 60,26 | 0,18% | - |
| 25.09.2026 | 59,20 | 60,63 | 58,91 | 60,15 | 1,50% | - |
| 24.09.2026 | 59,68 | 60,22 | 58,87 | 59,26 | -1,06% | - |
| 23.09.2026 | 61,30 | 61,35 | 59,83 | 59,89 | -2,23% | - |
| 22.09.2026 | 59,14 | 61,33 | 59,11 | 61,26 | 3,38% | - |
| 21.09.2026 | 59,62 | 60,15 | 58,78 | 59,25 | 0,00% | 17,00 |
| 18.09.2026 | 59,64 | 59,70 | 58,73 | 59,25 | -0,37% | - |
| 17.09.2026 | 59,86 | 60,77 | 59,18 | 59,47 | -0,48% | - |
| 16.09.2026 | 59,78 | 60,31 | 58,87 | 59,76 | 0,01% | - |
| 15.09.2026 | 60,00 | 60,44 | 59,09 | 59,75 | -0,83% | 28.619,00 |
| 14.09.2026 | 58,94 | 60,35 | 58,69 | 60,25 | 1,70% | 3.913,00 |
| 11.09.2026 | 58,47 | 59,41 | 58,20 | 59,24 | 1,65% | 198,00 |
| 10.09.2026 | 59,79 | 59,87 | 57,80 | 58,28 | -2,46% | 75,00 |
| 09.09.2026 | 61,04 | 61,04 | 59,37 | 59,75 | -2,52% | 400,00 |
| 08.09.2026 | 62,01 | 62,95 | 61,10 | 61,30 | -1,79% | - |
| 07.09.2026 | 62,50 | 62,51 | 62,00 | 62,42 | -0,66% | 14,00 |
| 04.09.2026 | 61,49 | 63,16 | 61,16 | 62,83 | 2,59% | 84,00 |
| 03.09.2026 | 61,18 | 62,27 | 60,33 | 61,25 | 0,07% | 15,00 |
| 02.09.2026 | 60,59 | 61,86 | 60,24 | 61,20 | 0,74% | - |
| 01.09.2026 | 62,24 | 62,30 | 60,36 | 60,75 | -2,39% | - |
| 31.08.2026 | 63,09 | 63,32 | 62,11 | 62,24 | -1,59% | 14,00 |
| 28.08.2026 | 62,50 | 63,41 | 62,39 | 63,25 | 1,61% | - |
| 27.08.2026 | 63,28 | 63,76 | 62,15 | 62,25 | -1,58% | 11.900,00 |
| 26.08.2026 | 62,46 | 63,35 | 62,19 | 63,25 | 1,60% | - |
| 25.08.2026 | 62,91 | 63,36 | 62,18 | 62,25 | -0,58% | - |
| 24.08.2026 | 62,29 | 63,74 | 62,19 | 62,62 | -0,22% | - |
| 21.08.2026 | 62,72 | 63,46 | 62,35 | 62,76 | 0,02% | 14,00 |
| 20.08.2026 | 62,84 | 63,70 | 62,68 | 62,75 | -2,33% | - |
| 19.08.2026 | 63,18 | 65,66 | 63,18 | 64,25 | 6,53% | 3.406,00 |
| 05.05.2026 | 58,76 | 60,43 | 58,68 | 60,31 | 3,02% | - |
| 04.05.2026 | 60,83 | 60,91 | 58,52 | 58,54 | -4,53% | 411,00 |
| 30.04.2026 | 60,89 | 61,81 | 60,50 | 61,31 | 0,50% | - |
| 29.04.2026 | 63,68 | 63,75 | 60,85 | 61,01 | -3,87% | 13,00 |
| 28.04.2026 | 63,34 | 64,14 | 62,69 | 63,46 | 0,21% | - |
| 27.04.2026 | 63,21 | 64,24 | 63,02 | 63,33 | 0,06% | - |
| 24.04.2026 | 64,63 | 64,82 | 62,71 | 63,29 | -1,88% | - |
| 23.04.2026 | 62,86 | 65,11 | 62,80 | 64,50 | 2,17% | 65,00 |
| 22.04.2026 | 57,15 | 64,87 | 57,13 | 63,13 | 10,75% | 1.315,00 |
| 21.04.2026 | 56,75 | 57,59 | 55,81 | 57,00 | 0,88% | 209,00 |
| 20.04.2026 | 56,29 | 56,66 | 55,25 | 56,51 | 0,00% | - |
| 17.04.2026 | 54,16 | 57,34 | 54,15 | 56,51 | 4,63% | - |
| 16.04.2026 | 53,66 | 54,70 | 53,61 | 54,01 | 0,93% | - |
| 15.04.2026 | 55,04 | 55,24 | 53,23 | 53,51 | -2,73% | 150,00 |
| 14.04.2026 | 54,67 | 55,35 | 54,19 | 55,01 | 0,71% | 14,00 |
| 13.04.2026 | 53,50 | 54,76 | 53,13 | 54,62 | 1,47% | 3.485,00 |
| 10.04.2026 | 54,22 | 54,33 | 53,35 | 53,83 | -0,78% | - |
| 09.04.2026 | 53,30 | 54,64 | 52,78 | 54,25 | 1,78% | - |
| 08.04.2026 | 51,91 | 53,88 | 51,74 | 53,30 | 4,51% | 87,00 |
| 07.04.2026 | 51,00 | 52,00 | 50,50 | 51,00 | -0,48% | 16,00 |
| 02.04.2026 | 51,85 | 52,87 | 50,67 | 51,25 | -2,17% | - |
| 01.04.2026 | 52,40 | 52,92 | 51,72 | 52,38 | 0,26% | - |
| 31.03.2026 | 51,54 | 52,92 | 51,04 | 52,25 | 2,24% | - |
| 30.03.2026 | 51,84 | 52,46 | 51,00 | 51,10 | -1,00% | 15,00 |
| 27.03.2026 | 52,42 | 52,61 | 51,53 | 51,62 | -1,30% | - |
| 26.03.2026 | 52,97 | 53,35 | 51,98 | 52,30 | -1,72% | - |
| 25.03.2026 | 52,39 | 53,34 | 51,79 | 53,21 | 1,97% | - |
| 24.03.2026 | 51,78 | 52,62 | 50,89 | 52,18 | 0,81% | - |
| 23.03.2026 | 50,59 | 52,81 | 50,38 | 51,76 | 1,38% | 119,00 |
| 20.03.2026 | 51,58 | 51,98 | 50,37 | 51,06 | -1,23% | 58,00 |
| 19.03.2026 | 52,30 | 52,35 | 50,58 | 51,69 | -0,93% | - |
| 18.03.2026 | 53,80 | 54,00 | 52,09 | 52,18 | -2,59% | - |
| 17.03.2026 | 53,95 | 54,53 | 53,26 | 53,57 | -0,74% | - |
| 16.03.2026 | 54,15 | 54,53 | 53,73 | 53,97 | 0,33% | 16,00 |
| 13.03.2026 | 52,73 | 54,05 | 52,65 | 53,79 | 1,98% | 2.160,00 |
| 12.03.2026 | 53,69 | 54,19 | 52,55 | 52,74 | -2,14% | 533,00 |
| 11.03.2026 | 54,73 | 54,83 | 53,76 | 53,90 | -1,57% | - |
| 10.03.2026 | 55,18 | 55,90 | 54,21 | 54,76 | -0,82% | - |