233,100€
1,35%
Echtzeit-Aktienkurs MasTec Inc.
Bid:
Ask:
Aktienkurse zur MasTec Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 232,60 | 232,85 | 232,60 | 232,80 | 1,22% | - |
| 20.08.2026 | 235,80 | 235,80 | 230,00 | 230,00 | -1,54% | 26,00 |
| 19.08.2026 | 244,70 | 244,70 | 232,50 | 233,60 | -4,46% | 72,00 |
| 18.08.2026 | 264,40 | 264,40 | 244,50 | 244,50 | -7,21% | 105,00 |
| 17.08.2026 | 259,90 | 267,90 | 257,80 | 263,50 | 5,40% | 79,00 |
| 14.08.2026 | 251,00 | 255,20 | 245,30 | 250,00 | -1,46% | 69,00 |
| 13.08.2026 | 247,30 | 253,70 | 241,50 | 253,70 | 2,92% | 24,00 |
| 12.08.2026 | 233,50 | 247,00 | 233,50 | 246,50 | 3,92% | 121,00 |
| 11.08.2026 | 237,20 | 237,20 | 237,20 | 237,20 | 0,89% | 10,00 |
| 10.08.2026 | 235,10 | 235,10 | 235,10 | 235,10 | 1,47% | 24,00 |
| 07.08.2026 | 221,60 | 231,70 | 221,60 | 231,70 | 1,80% | 42,00 |
| 06.08.2026 | 235,30 | 235,30 | 227,60 | 227,60 | -3,56% | 16,00 |
| 05.08.2026 | 240,20 | 246,40 | 234,30 | 236,00 | -0,17% | 95,00 |
| 04.08.2026 | 230,40 | 236,40 | 224,50 | 236,40 | 4,28% | 45,00 |
| 03.08.2026 | 230,20 | 233,00 | 221,70 | 226,70 | -2,58% | 59,00 |
| 31.07.2026 | 239,20 | 242,40 | 226,40 | 232,70 | -16,83% | 162,00 |
| 30.07.2026 | 248,10 | 283,90 | 248,10 | 279,80 | 9,73% | 223,00 |
| 29.07.2026 | 270,90 | 275,00 | 251,80 | 255,00 | -6,93% | 243,00 |
| 28.07.2026 | 293,10 | 298,00 | 273,60 | 274,00 | -4,99% | 132,00 |
| 27.07.2026 | 284,50 | 288,40 | 281,60 | 288,40 | -5,44% | 63,00 |
| 24.07.2026 | 320,40 | 320,40 | 305,00 | 305,00 | -4,98% | 18,00 |
| 23.07.2026 | 316,00 | 321,00 | 315,70 | 321,00 | 2,03% | 23,00 |
| 22.07.2026 | 312,10 | 314,60 | 304,30 | 314,60 | 5,15% | 19,00 |
| 21.07.2026 | 299,20 | 299,20 | 299,20 | 299,20 | 1,42% | 18,00 |
| 20.07.2026 | 292,60 | 300,00 | 292,60 | 295,00 | 1,27% | 400,00 |
| 17.07.2026 | 292,00 | 292,00 | 280,50 | 291,30 | -1,85% | 117,00 |
| 16.07.2026 | 294,10 | 298,10 | 294,10 | 296,80 | -4,87% | 66,00 |
| 15.07.2026 | 323,30 | 324,40 | 307,90 | 312,00 | -2,23% | 45,00 |
| 14.07.2026 | 312,70 | 323,30 | 312,70 | 319,10 | 0,35% | 50,00 |
| 13.07.2026 | 318,00 | 318,00 | 318,00 | 318,00 | -3,11% | 10,00 |
| 10.07.2026 | 326,40 | 328,20 | 326,40 | 328,20 | -3,61% | 14,00 |
| 09.07.2026 | 339,50 | 345,20 | 339,50 | 340,50 | 2,19% | 18,00 |
| 08.07.2026 | 320,00 | 333,20 | 316,40 | 333,20 | 7,66% | 18,00 |
| 07.07.2026 | 311,40 | 311,40 | 305,30 | 309,50 | -7,67% | 43,00 |
| 06.07.2026 | 331,10 | 335,20 | 323,40 | 335,20 | 3,94% | 27,00 |
| 03.07.2026 | 322,10 | 330,00 | 322,10 | 322,50 | -2,80% | 14,00 |
| 02.07.2026 | 347,30 | 347,30 | 330,60 | 331,80 | -2,81% | 56,00 |
| 01.07.2026 | 368,10 | 368,10 | 338,90 | 341,40 | -7,90% | 43,00 |
| 30.06.2026 | 370,00 | 370,70 | 370,00 | 370,70 | -0,75% | 19,00 |
| 29.06.2026 | 349,40 | 373,70 | 345,20 | 373,50 | 4,24% | - |
| 26.06.2026 | 350,10 | 358,30 | 350,00 | 358,30 | 2,34% | 122,00 |
| 25.06.2026 | 341,60 | 356,40 | 341,60 | 350,10 | 3,18% | 60,00 |
| 24.06.2026 | 339,10 | 339,30 | 339,10 | 339,30 | -2,33% | 5,00 |
| 23.06.2026 | 356,90 | 356,90 | 347,40 | 347,40 | -0,80% | 76,00 |
| 22.06.2026 | 335,20 | 350,20 | 333,30 | 350,20 | 5,98% | 42,00 |
| 19.06.2026 | 331,20 | 331,60 | 330,00 | 330,45 | -1,18% | - |
| 18.06.2026 | 331,90 | 335,90 | 331,90 | 334,40 | 2,73% | 59,00 |
| 17.06.2026 | 314,30 | 325,50 | 314,30 | 325,50 | 0,71% | 8,00 |
| 16.06.2026 | 317,40 | 324,60 | 317,40 | 323,20 | 0,69% | 12,00 |
| 15.06.2026 | 320,00 | 322,00 | 318,00 | 321,00 | 2,95% | 32,00 |
| 12.06.2026 | 314,10 | 314,70 | 306,40 | 311,80 | 1,37% | 7,00 |
| 11.06.2026 | 295,10 | 307,60 | 288,50 | 307,60 | 4,55% | 107,00 |
| 10.06.2026 | 300,30 | 303,00 | 292,00 | 294,20 | -2,03% | 63,00 |
| 09.06.2026 | 302,80 | 302,80 | 295,60 | 300,30 | -3,04% | 37,00 |
| 08.06.2026 | 310,70 | 319,10 | 309,70 | 309,70 | -1,87% | 131,00 |
| 05.06.2026 | 315,60 | 315,60 | 315,60 | 315,60 | -1,65% | 1,00 |
| 04.06.2026 | 316,10 | 323,30 | 314,40 | 320,90 | -0,19% | 137,00 |
| 03.06.2026 | 310,80 | 321,50 | 310,80 | 321,50 | 3,11% | 286,00 |
| 02.06.2026 | 307,80 | 316,00 | 307,80 | 311,80 | -0,86% | 131,00 |
| 01.06.2026 | 325,40 | 325,40 | 309,30 | 314,50 | -3,41% | 222,00 |
| 29.05.2026 | 333,60 | 333,60 | 325,20 | 325,60 | -0,25% | 21,00 |
| 28.05.2026 | 329,70 | 331,90 | 326,30 | 326,40 | -2,57% | 139,00 |
| 27.05.2026 | 338,80 | 338,80 | 329,90 | 335,00 | -0,62% | 138,00 |
| 26.05.2026 | 338,00 | 338,00 | 329,50 | 337,10 | 0,63% | 115,00 |
| 25.05.2026 | 334,80 | 335,00 | 334,80 | 335,00 | -2,22% | 14,00 |
| 22.05.2026 | 342,60 | 342,60 | 342,60 | 342,60 | 2,79% | 15,00 |
| 21.05.2026 | 330,40 | 337,90 | 326,30 | 333,30 | 0,51% | 49,00 |
| 20.05.2026 | 335,00 | 338,10 | 331,60 | 331,60 | 1,59% | 14,00 |
| 19.05.2026 | 329,60 | 338,80 | 319,00 | 326,40 | -0,67% | 427,00 |
| 18.05.2026 | 358,90 | 360,40 | 328,60 | 328,60 | -8,75% | 135,00 |
| 15.05.2026 | 365,90 | 373,10 | 360,10 | 360,10 | -0,50% | 1.119,00 |
| 14.05.2026 | 367,40 | 367,40 | 358,50 | 361,90 | -0,85% | 17,00 |
| 13.05.2026 | 365,10 | 365,10 | 365,00 | 365,00 | 2,93% | 143,00 |
| 12.05.2026 | 344,30 | 354,60 | 344,30 | 354,60 | -1,09% | 27,00 |
| 11.05.2026 | 347,30 | 358,50 | 347,30 | 358,50 | 1,76% | 22,00 |
| 08.05.2026 | 355,60 | 355,60 | 347,30 | 352,30 | 1,26% | 102,00 |
| 07.05.2026 | 372,00 | 373,90 | 346,70 | 347,90 | -5,10% | 127,00 |
| 06.05.2026 | 374,90 | 383,10 | 362,50 | 366,60 | -2,08% | 272,00 |
| 05.05.2026 | 367,00 | 381,40 | 363,30 | 374,40 | 2,69% | 205,00 |
| 04.05.2026 | 359,70 | 368,20 | 351,00 | 364,60 | 7,05% | 140,00 |
| 30.04.2026 | 318,90 | 340,60 | 318,90 | 340,60 | 6,77% | 117,00 |
| 29.04.2026 | 324,80 | 325,50 | 319,00 | 319,00 | -0,62% | 48,00 |
| 28.04.2026 | 329,70 | 331,25 | 316,15 | 321,00 | 0,00% | - |
| 27.04.2026 | 324,20 | 324,20 | 317,10 | 321,00 | -5,14% | 86,00 |
| 24.04.2026 | 331,80 | 339,40 | 327,20 | 338,40 | 2,24% | 577,00 |
| 23.04.2026 | 323,70 | 333,30 | 323,70 | 331,00 | 3,92% | 63,00 |
| 22.04.2026 | 321,50 | 330,60 | 318,50 | 318,50 | 1,50% | 25,00 |
| 21.04.2026 | 320,10 | 320,40 | 312,60 | 313,80 | -1,07% | 138,00 |
| 20.04.2026 | 317,00 | 319,00 | 309,50 | 317,20 | 0,92% | 658,00 |
| 17.04.2026 | 308,60 | 315,90 | 302,80 | 314,30 | 2,75% | 58,00 |
| 16.04.2026 | 313,70 | 313,70 | 303,20 | 305,90 | -0,26% | 22,00 |
| 15.04.2026 | 314,60 | 314,60 | 306,30 | 306,70 | -1,22% | 52,00 |
| 14.04.2026 | 308,10 | 315,30 | 308,10 | 310,50 | -0,93% | 39,00 |
| 13.04.2026 | 309,60 | 313,40 | 309,60 | 313,40 | 1,65% | 49,00 |
| 10.04.2026 | 300,20 | 315,90 | 300,20 | 308,30 | 1,25% | 164,00 |
| 09.04.2026 | 294,00 | 310,50 | 292,90 | 304,50 | -0,03% | 61,00 |
| 08.04.2026 | 311,60 | 313,30 | 297,70 | 304,60 | 3,99% | 134,00 |
| 07.04.2026 | 297,30 | 300,00 | 287,90 | 292,90 | 1,00% | 402,00 |
| 02.04.2026 | 276,00 | 290,00 | 276,00 | 290,00 | -0,68% | 24,00 |
| 01.04.2026 | 284,00 | 292,00 | 282,00 | 292,00 | 5,04% | 63,00 |