60,865€
-0,67%
Echtzeit-Aktienkurs Masco Corp.
Bid:
Ask:
Aktienkurse zur Masco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 54,17 | 55,38 | 52,97 | 55,21 | 0,82% | - |
| 06.03.2026 | 56,32 | 56,36 | 53,91 | 54,76 | -2,51% | 14,00 |
| 05.03.2026 | 58,78 | 59,02 | 55,99 | 56,17 | -4,55% | - |
| 04.03.2026 | 58,25 | 58,99 | 57,79 | 58,85 | 0,63% | 84,00 |
| 03.03.2026 | 59,26 | 59,43 | 57,95 | 58,48 | -2,00% | 315,00 |
| 02.03.2026 | 60,09 | 61,03 | 59,19 | 59,68 | -1,44% | 14,00 |
| 27.02.2026 | 61,16 | 61,27 | 59,98 | 60,55 | -1,06% | 5,00 |
| 26.02.2026 | 60,71 | 61,63 | 60,17 | 61,20 | 0,34% | 17,00 |
| 25.02.2026 | 62,61 | 63,04 | 60,12 | 60,99 | -2,78% | - |
| 24.02.2026 | 62,85 | 64,02 | 62,63 | 62,73 | 0,03% | - |
| 23.02.2026 | 63,10 | 63,95 | 62,23 | 62,71 | -1,63% | 90,00 |
| 20.02.2026 | 63,73 | 65,17 | 63,22 | 63,75 | 0,06% | 40,00 |
| 19.02.2026 | 65,17 | 65,44 | 63,69 | 63,71 | -2,11% | 120,00 |
| 18.02.2026 | 64,43 | 65,86 | 64,21 | 65,09 | 1,30% | 213,00 |
| 17.02.2026 | 64,08 | 65,00 | 63,50 | 64,25 | -0,12% | - |
| 16.02.2026 | 64,35 | 64,56 | 64,20 | 64,33 | 0,28% | 15,00 |
| 13.02.2026 | 65,25 | 65,40 | 63,19 | 64,15 | -1,93% | - |
| 12.02.2026 | 64,62 | 66,24 | 64,54 | 65,41 | 1,46% | 167,00 |
| 11.02.2026 | 65,44 | 66,07 | 63,51 | 64,47 | -1,59% | 976,00 |
| 10.02.2026 | 60,02 | 66,54 | 59,80 | 65,51 | 10,32% | 13.267,00 |
| 09.02.2026 | 61,52 | 61,54 | 59,36 | 59,38 | -3,67% | 120,00 |
| 06.02.2026 | 60,18 | 62,00 | 60,16 | 61,64 | 2,48% | 14,00 |
| 05.02.2026 | 60,58 | 60,86 | 59,60 | 60,15 | -0,92% | - |
| 04.02.2026 | 57,59 | 60,83 | 57,51 | 60,71 | 5,47% | 440,00 |
| 03.02.2026 | 56,55 | 58,62 | 56,10 | 57,56 | 1,88% | 15,00 |
| 02.02.2026 | 55,33 | 56,93 | 55,09 | 56,50 | 1,45% | 210,00 |
| 30.01.2026 | 55,14 | 55,82 | 54,69 | 55,69 | 0,60% | - |
| 29.01.2026 | 55,60 | 56,05 | 54,72 | 55,36 | -0,61% | 15,00 |
| 28.01.2026 | 56,24 | 56,74 | 55,34 | 55,70 | -0,13% | - |
| 27.01.2026 | 57,95 | 58,05 | 55,55 | 55,77 | -3,33% | - |
| 26.01.2026 | 57,87 | 58,09 | 57,08 | 57,69 | -0,55% | - |
| 23.01.2026 | 59,64 | 59,69 | 57,96 | 58,01 | -2,37% | - |
| 22.01.2026 | 60,13 | 60,56 | 59,05 | 59,42 | -1,13% | 84,00 |
| 21.01.2026 | 58,23 | 60,81 | 58,00 | 60,10 | 3,35% | 15,00 |
| 20.01.2026 | 59,89 | 60,06 | 58,15 | 58,15 | -3,52% | - |
| 19.01.2026 | 60,28 | 60,36 | 60,09 | 60,27 | -0,84% | 204,00 |
| 16.01.2026 | 61,44 | 61,55 | 60,73 | 60,78 | -0,91% | - |
| 15.01.2026 | 60,28 | 61,56 | 60,25 | 61,34 | 1,96% | 112,00 |
| 14.01.2026 | 59,91 | 61,04 | 59,33 | 60,16 | 0,27% | 15,00 |
| 13.01.2026 | 59,62 | 60,29 | 59,36 | 60,00 | 0,70% | - |
| 12.01.2026 | 59,22 | 59,83 | 58,66 | 59,58 | 0,05% | - |
| 09.01.2026 | 57,71 | 59,73 | 57,33 | 59,55 | 3,26% | - |
| 08.01.2026 | 55,01 | 58,45 | 54,66 | 57,67 | 4,66% | 16,00 |
| 07.01.2026 | 56,48 | 56,78 | 54,51 | 55,10 | -2,51% | 14,00 |
| 06.01.2026 | 54,39 | 56,66 | 53,87 | 56,52 | 3,86% | 87,00 |
| 05.01.2026 | 55,19 | 56,11 | 54,38 | 54,42 | -1,09% | 14,00 |
| 02.01.2026 | 54,14 | 55,31 | 53,74 | 55,02 | 0,26% | 15,00 |
| 30.12.2025 | 54,84 | 54,92 | 54,80 | 54,88 | 0,00% | - |
| 29.12.2025 | 55,02 | 55,19 | 54,36 | 54,88 | 1,03% | - |
| 23.12.2025 | 54,56 | 54,62 | 53,68 | 54,32 | -0,55% | 520,00 |
| 22.12.2025 | 54,76 | 55,06 | 54,13 | 54,62 | -0,24% | - |
| 19.12.2025 | 55,48 | 55,78 | 54,54 | 54,75 | -1,40% | - |
| 18.12.2025 | 55,44 | 56,51 | 55,37 | 55,53 | 0,09% | 15,00 |
| 17.12.2025 | 55,30 | 55,87 | 54,84 | 55,48 | 0,65% | 48,00 |
| 16.12.2025 | 55,14 | 55,48 | 54,65 | 55,12 | -0,20% | 58,00 |
| 15.12.2025 | 54,60 | 55,77 | 54,34 | 55,23 | 1,43% | 3.136,00 |
| 12.12.2025 | 55,10 | 55,57 | 54,21 | 54,45 | -1,29% | - |
| 11.12.2025 | 54,03 | 55,39 | 53,79 | 55,16 | 1,68% | 243,00 |
| 10.12.2025 | 52,53 | 54,56 | 52,41 | 54,25 | 3,20% | 12,00 |
| 09.12.2025 | 53,66 | 53,94 | 52,53 | 52,57 | -2,12% | 40,00 |
| 08.12.2025 | 54,03 | 54,18 | 52,95 | 53,71 | -1,05% | 14,00 |
| 05.12.2025 | 55,28 | 55,90 | 53,83 | 54,28 | -1,84% | - |