263,100$
-18,91%
Echtzeit-Aktienkurs MasTec
Bid:
Ask:
Aktienkurse zur MasTec Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 277,00 | 281,87 | 259,25 | 263,10 | -18,91% | 3.913.718,00 |
| 30.07.2026 | 323,88 | 327,12 | 316,94 | 324,44 | 12,88% | 2.401.445,00 |
| 29.07.2026 | 309,97 | 313,88 | 286,54 | 287,42 | -8,01% | 1.440.566,00 |
| 28.07.2026 | 326,54 | 326,54 | 305,01 | 312,44 | -7,23% | 1.154.032,00 |
| 27.07.2026 | 338,12 | 346,31 | 319,52 | 336,79 | -0,31% | 1.260.093,00 |
| 24.07.2026 | 356,16 | 362,44 | 336,81 | 337,84 | -5,86% | 729.002,00 |
| 23.07.2026 | 357,21 | 366,30 | 354,72 | 358,86 | 0,42% | 692.558,00 |
| 22.07.2026 | 344,82 | 360,25 | 340,25 | 357,35 | 1,69% | 846.957,00 |
| 21.07.2026 | 345,70 | 351,65 | 338,56 | 351,40 | 4,39% | 973.469,00 |
| 20.07.2026 | 337,41 | 342,76 | 332,98 | 336,61 | 2,13% | 872.858,00 |
| 17.07.2026 | 331,74 | 336,58 | 320,53 | 329,59 | -3,29% | 4.012.646,00 |
| 16.07.2026 | 346,97 | 349,14 | 335,80 | 340,81 | -4,72% | 1.185.778,00 |
| 15.07.2026 | 362,02 | 363,98 | 346,23 | 357,71 | -2,02% | 1.179.718,00 |
| 14.07.2026 | 369,95 | 376,87 | 361,12 | 365,10 | 1,36% | 703.220,00 |
| 13.07.2026 | 369,59 | 373,12 | 357,86 | 360,21 | -3,40% | 783.143,00 |
| 10.07.2026 | 380,90 | 383,98 | 369,40 | 372,89 | -3,07% | 916.030,00 |
| 09.07.2026 | 398,66 | 405,00 | 383,56 | 384,72 | 0,48% | 870.796,00 |
| 08.07.2026 | 370,33 | 386,98 | 366,69 | 382,90 | 6,70% | 1.534.453,00 |
| 07.07.2026 | 371,03 | 371,94 | 348,13 | 358,85 | -5,72% | 930.676,00 |
| 06.07.2026 | 376,01 | 390,00 | 375,97 | 380,63 | 1,93% | 647.720,00 |
| 02.07.2026 | 392,20 | 395,95 | 366,45 | 373,43 | -4,40% | 883.062,00 |
| 01.07.2026 | 410,46 | 410,46 | 383,19 | 390,61 | -6,12% | 1.170.166,00 |
| 30.06.2026 | 429,68 | 429,68 | 412,47 | 416,06 | -3,04% | 1.606.930,00 |
| 29.06.2026 | 393,28 | 429,44 | 392,29 | 429,09 | 8,29% | 1.503.973,00 |
| 26.06.2026 | 395,13 | 407,25 | 385,01 | 396,25 | -1,81% | 3.247.457,00 |
| 25.06.2026 | 401,59 | 408,00 | 394,33 | 403,57 | 2,65% | 1.014.886,00 |
| 24.06.2026 | 382,63 | 397,82 | 380,00 | 393,14 | 0,69% | 694.021,00 |
| 23.06.2026 | 381,51 | 398,50 | 375,19 | 390,44 | -3,91% | 1.233.990,00 |
| 22.06.2026 | 383,54 | 406,88 | 382,51 | 406,32 | 7,02% | 1.190.287,00 |
| 18.06.2026 | 380,00 | 387,98 | 372,93 | 379,66 | 1,27% | 1.585.332,00 |
| 17.06.2026 | 372,34 | 381,36 | 370,66 | 374,91 | 1,51% | 977.601,00 |
| 16.06.2026 | 374,56 | 379,56 | 368,67 | 369,35 | -0,67% | 606.687,00 |
| 15.06.2026 | 374,50 | 376,23 | 366,29 | 371,85 | 2,45% | 940.800,00 |
| 12.06.2026 | 360,82 | 369,07 | 358,83 | 362,97 | 1,25% | 693.942,00 |
| 11.06.2026 | 339,21 | 358,61 | 339,11 | 358,50 | 6,83% | 1.153.754,00 |
| 10.06.2026 | 351,22 | 353,75 | 333,33 | 335,58 | -4,96% | 1.386.511,00 |
| 09.06.2026 | 365,25 | 368,58 | 339,00 | 353,08 | -2,38% | 1.166.060,00 |
| 08.06.2026 | 365,13 | 368,73 | 353,97 | 361,70 | -0,60% | 953.404,00 |
| 05.06.2026 | 367,85 | 373,51 | 360,30 | 363,89 | -2,89% | 885.507,00 |
| 04.06.2026 | 362,19 | 378,28 | 360,01 | 374,73 | 1,37% | 849.464,00 |
| 03.06.2026 | 364,23 | 382,38 | 361,37 | 369,66 | 0,92% | 1.014.503,00 |
| 02.06.2026 | 362,09 | 374,88 | 361,00 | 366,30 | 1,16% | 911.989,00 |
| 01.06.2026 | 376,20 | 377,67 | 360,46 | 362,09 | -4,30% | 1.443.959,00 |
| 29.05.2026 | 381,98 | 386,70 | 367,96 | 378,37 | -1,29% | 5.352.855,00 |
| 28.05.2026 | 385,43 | 388,15 | 378,50 | 383,33 | -1,08% | 891.720,00 |
| 27.05.2026 | 389,38 | 394,66 | 380,57 | 387,52 | -0,83% | 640.424,00 |
| 26.05.2026 | 388,17 | 395,98 | 385,34 | 390,75 | 2,26% | 661.293,00 |
| 22.05.2026 | 391,57 | 394,00 | 378,31 | 382,11 | -1,71% | 654.200,00 |
| 21.05.2026 | 385,11 | 393,02 | 380,01 | 388,77 | 1,19% | 814.552,00 |
| 20.05.2026 | 391,80 | 396,13 | 382,87 | 384,21 | -0,21% | 733.580,00 |
| 19.05.2026 | 378,57 | 389,80 | 369,05 | 385,00 | -0,15% | 1.352.865,00 |
| 18.05.2026 | 414,62 | 415,21 | 383,23 | 385,58 | -7,07% | 1.512.734,00 |
| 15.05.2026 | 422,30 | 426,69 | 412,00 | 414,90 | -4,57% | 1.113.129,00 |
| 14.05.2026 | 426,70 | 435,90 | 423,79 | 434,77 | 2,59% | 923.811,00 |
| 13.05.2026 | 431,04 | 433,00 | 411,86 | 423,79 | 0,83% | 1.004.817,00 |
| 12.05.2026 | 414,65 | 422,31 | 402,58 | 420,30 | -0,25% | 1.325.974,00 |
| 11.05.2026 | 415,00 | 423,17 | 412,49 | 421,37 | 1,71% | 1.008.559,00 |
| 08.05.2026 | 416,39 | 420,11 | 409,99 | 414,29 | 0,49% | 680.894,00 |
| 07.05.2026 | 431,85 | 435,51 | 406,20 | 412,27 | -4,85% | 1.137.679,00 |
| 06.05.2026 | 437,77 | 441,43 | 425,24 | 433,28 | -0,97% | 1.148.568,00 |
| 05.05.2026 | 435,89 | 438,39 | 427,10 | 437,51 | 2,85% | 808.978,00 |
| 04.05.2026 | 419,05 | 429,04 | 410,48 | 425,39 | 1,91% | 1.089.996,00 |
| 01.05.2026 | 406,88 | 418,13 | 396,87 | 417,41 | 5,93% | 1.945.020,00 |
| 30.04.2026 | 385,00 | 401,19 | 385,00 | 394,05 | 6,34% | 1.816.127,00 |
| 29.04.2026 | 376,17 | 381,66 | 369,04 | 370,55 | -1,21% | 978.377,00 |
| 28.04.2026 | 377,03 | 382,42 | 369,52 | 375,09 | -2,80% | 1.035.766,00 |
| 27.04.2026 | 380,69 | 386,69 | 372,47 | 385,89 | 2,60% | 623.913,00 |
| 24.04.2026 | 384,57 | 387,45 | 374,95 | 376,12 | -1,77% | 693.901,00 |
| 23.04.2026 | 379,74 | 388,57 | 377,74 | 382,88 | 1,69% | 747.887,00 |
| 22.04.2026 | 378,31 | 383,00 | 372,77 | 376,50 | 1,37% | 534.077,00 |
| 21.04.2026 | 374,42 | 376,40 | 367,86 | 371,41 | -0,05% | 635.385,00 |
| 20.04.2026 | 372,00 | 375,14 | 368,02 | 371,59 | 0,19% | 438.959,00 |
| 17.04.2026 | 363,69 | 373,64 | 359,00 | 370,89 | 3,56% | 1.123.592,00 |
| 16.04.2026 | 363,02 | 365,37 | 357,01 | 358,14 | -1,90% | 665.497,00 |
| 15.04.2026 | 362,17 | 367,30 | 358,27 | 365,07 | -0,22% | 654.849,00 |
| 14.04.2026 | 367,87 | 371,62 | 362,00 | 365,89 | 0,09% | 588.781,00 |
| 13.04.2026 | 359,31 | 367,85 | 359,31 | 365,55 | 1,20% | 490.718,00 |
| 10.04.2026 | 357,38 | 365,49 | 354,54 | 361,22 | 1,08% | 758.638,00 |
| 09.04.2026 | 350,66 | 362,88 | 350,07 | 357,37 | 2,66% | 618.854,00 |
| 08.04.2026 | 352,64 | 360,00 | 344,49 | 348,11 | 2,93% | 941.446,00 |
| 07.04.2026 | 336,25 | 341,11 | 332,02 | 338,19 | 0,27% | 555.042,00 |
| 06.04.2026 | 336,00 | 339,98 | 327,93 | 337,27 | 0,30% | 517.723,00 |
| 02.04.2026 | 323,56 | 340,31 | 322,42 | 336,25 | 0,74% | 529.692,00 |
| 01.04.2026 | 326,60 | 341,40 | 325,01 | 333,79 | 3,75% | 887.087,00 |
| 31.03.2026 | 308,82 | 326,46 | 307,84 | 321,74 | 5,21% | 922.732,00 |
| 30.03.2026 | 316,01 | 321,41 | 299,52 | 305,80 | -3,23% | 1.807.316,00 |
| 27.03.2026 | 307,85 | 319,37 | 306,64 | 316,01 | 3,02% | 1.070.395,00 |
| 26.03.2026 | 317,24 | 321,51 | 304,42 | 306,74 | -5,20% | 893.364,00 |
| 25.03.2026 | 326,79 | 328,69 | 320,96 | 323,55 | 0,28% | 762.523,00 |
| 24.03.2026 | 309,50 | 324,35 | 306,09 | 322,65 | 3,87% | 1.074.867,00 |
| 23.03.2026 | 308,48 | 320,97 | 307,89 | 310,63 | 3,34% | 948.018,00 |
| 20.03.2026 | 312,58 | 316,19 | 297,50 | 300,58 | -3,88% | 2.032.672,00 |
| 19.03.2026 | 295,99 | 315,00 | 294,43 | 312,72 | 3,18% | 1.090.695,00 |
| 18.03.2026 | 301,96 | 310,64 | 301,64 | 303,07 | -0,53% | 564.729,00 |
| 17.03.2026 | 299,98 | 304,97 | 296,73 | 304,67 | 1,47% | 758.157,00 |
| 16.03.2026 | 296,14 | 302,22 | 294,19 | 300,26 | 3,54% | 632.272,00 |
| 13.03.2026 | 300,76 | 303,50 | 288,78 | 290,00 | -2,34% | 2.132.564,00 |
| 12.03.2026 | 298,98 | 303,59 | 292,34 | 296,95 | -2,23% | 846.196,00 |
| 11.03.2026 | 297,51 | 305,60 | 295,34 | 303,73 | 1,20% | 892.043,00 |
| 10.03.2026 | 297,56 | 306,29 | 295,10 | 300,12 | 0,78% | 756.642,00 |