54,600€
0,22%
Echtzeit-Aktienkurs Masco Corp.
Bid:
Ask:
Aktienkurse zur Masco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 54,60 | 54,64 | 54,60 | 54,64 | 0,29% | - |
| 26.06.2025 | 54,17 | 54,62 | 53,98 | 54,48 | 0,52% | 386,00 |
| 25.06.2025 | 54,93 | 55,12 | 54,05 | 54,20 | -1,38% | - |
| 24.06.2025 | 54,65 | 55,07 | 54,49 | 54,96 | 1,10% | 20,00 |
| 23.06.2025 | 53,06 | 54,50 | 52,89 | 54,36 | 2,14% | - |
| 20.06.2025 | 52,73 | 53,75 | 52,65 | 53,22 | 1,33% | 20,00 |
| 19.06.2025 | 52,99 | 53,03 | 52,49 | 52,52 | -0,96% | - |
| 18.06.2025 | 53,20 | 53,78 | 52,94 | 53,03 | -0,36% | - |
| 17.06.2025 | 53,84 | 54,15 | 53,00 | 53,22 | -1,46% | - |
| 16.06.2025 | 53,68 | 54,08 | 53,15 | 54,01 | 0,90% | 351,00 |
| 13.06.2025 | 54,54 | 55,02 | 53,36 | 53,53 | -2,85% | - |
| 12.06.2025 | 55,25 | 55,54 | 54,15 | 55,10 | -0,90% | - |
| 11.06.2025 | 56,99 | 57,83 | 55,58 | 55,60 | -2,71% | 210,00 |
| 10.06.2025 | 55,73 | 57,32 | 55,58 | 57,15 | 2,44% | 1,00 |
| 09.06.2025 | 55,26 | 56,28 | 55,22 | 55,79 | 0,60% | 6,00 |
| 06.06.2025 | 55,55 | 56,41 | 55,26 | 55,46 | 0,29% | - |
| 05.06.2025 | 55,47 | 55,71 | 54,73 | 55,30 | -0,40% | - |
| 04.06.2025 | 55,07 | 55,82 | 54,81 | 55,52 | 0,84% | - |
| 03.06.2025 | 53,51 | 55,18 | 53,34 | 55,06 | 2,82% | - |
| 02.06.2025 | 54,56 | 54,58 | 52,63 | 53,55 | -2,53% | 3,00 |
| 30.05.2025 | 55,98 | 56,14 | 54,69 | 54,94 | -1,61% | - |
| 29.05.2025 | 56,58 | 56,58 | 54,85 | 55,84 | 0,87% | 46,00 |
| 28.05.2025 | 56,05 | 56,84 | 55,34 | 55,36 | -1,25% | - |
| 27.05.2025 | 54,89 | 56,09 | 54,51 | 56,06 | 2,00% | - |
| 26.05.2025 | 54,64 | 55,02 | 54,62 | 54,96 | 1,10% | - |
| 23.05.2025 | 55,03 | 55,16 | 54,00 | 54,36 | -2,21% | - |
| 22.05.2025 | 55,70 | 55,91 | 55,06 | 55,59 | -0,09% | - |
| 21.05.2025 | 57,90 | 57,95 | 55,43 | 55,64 | -4,71% | - |
| 20.05.2025 | 59,09 | 59,36 | 58,25 | 58,39 | -1,62% | - |
| 19.05.2025 | 59,93 | 59,98 | 58,77 | 59,35 | -2,22% | - |
| 16.05.2025 | 59,88 | 60,74 | 59,70 | 60,70 | 0,93% | - |
| 15.05.2025 | 59,30 | 60,34 | 58,64 | 60,14 | 0,80% | 1,00 |
| 14.05.2025 | 60,91 | 60,99 | 59,52 | 59,66 | -1,91% | - |
| 13.05.2025 | 62,02 | 62,45 | 60,63 | 60,82 | -2,59% | 6,00 |
| 12.05.2025 | 56,17 | 62,47 | 56,10 | 62,44 | 13,12% | 41,00 |
| 09.05.2025 | 55,02 | 56,00 | 54,53 | 55,20 | 0,47% | 206,00 |
| 08.05.2025 | 53,84 | 55,44 | 53,70 | 54,94 | 2,81% | - |
| 07.05.2025 | 53,54 | 53,68 | 52,81 | 53,44 | 0,30% | 2,00 |
| 06.05.2025 | 54,32 | 54,40 | 53,25 | 53,28 | -2,38% | - |
| 05.05.2025 | 54,61 | 55,16 | 54,04 | 54,58 | -0,94% | 1,00 |
| 02.05.2025 | 53,25 | 55,34 | 52,90 | 55,10 | 3,03% | 4,00 |
| 30.04.2025 | 52,93 | 53,51 | 51,96 | 53,48 | 0,60% | 99,00 |
| 29.04.2025 | 53,15 | 53,65 | 52,58 | 53,16 | 0,30% | 40,00 |
| 28.04.2025 | 52,84 | 54,19 | 52,71 | 53,00 | -0,34% | - |
| 25.04.2025 | 53,45 | 53,56 | 52,68 | 53,18 | 0,36% | - |
| 24.04.2025 | 52,17 | 53,12 | 51,73 | 52,99 | 1,07% | 121,00 |
| 23.04.2025 | 54,88 | 57,00 | 49,59 | 52,43 | -2,16% | 124,00 |
| 22.04.2025 | 51,96 | 53,78 | 51,95 | 53,59 | -1,07% | - |
| 17.04.2025 | 54,02 | 54,66 | 52,68 | 54,17 | 1,23% | 19,00 |
| 16.04.2025 | 54,04 | 54,83 | 52,96 | 53,51 | -2,41% | - |
| 15.04.2025 | 54,89 | 55,99 | 54,67 | 54,83 | -0,18% | 1,00 |
| 14.04.2025 | 54,66 | 55,66 | 54,10 | 54,93 | 0,72% | - |
| 11.04.2025 | 55,20 | 55,42 | 52,73 | 54,54 | -0,94% | - |
| 10.04.2025 | 58,08 | 58,28 | 52,94 | 55,06 | -5,43% | - |
| 09.04.2025 | 52,07 | 58,81 | 51,75 | 58,22 | 8,78% | 200,00 |
| 08.04.2025 | 56,50 | 57,63 | 52,77 | 53,52 | -4,17% | - |
| 07.04.2025 | 55,45 | 58,42 | 54,53 | 55,85 | -2,68% | 4,00 |
| 04.04.2025 | 57,70 | 58,88 | 54,96 | 57,39 | -1,21% | 300,00 |
| 03.04.2025 | 63,43 | 63,58 | 56,92 | 58,09 | -11,29% | - |
| 02.04.2025 | 64,63 | 65,60 | 63,92 | 65,48 | 1,25% | 17,00 |
| 01.04.2025 | 64,09 | 64,82 | 63,45 | 64,67 | 0,54% | 3,00 |
| 31.03.2025 | 63,33 | 64,69 | 62,82 | 64,32 | 1,45% | - |
| 28.03.2025 | 65,25 | 65,54 | 63,27 | 63,40 | -2,85% | - |
| 27.03.2025 | 65,49 | 65,61 | 64,78 | 65,26 | -0,41% | - |
| 26.03.2025 | 65,21 | 66,00 | 65,00 | 65,53 | 0,58% | - |
| 25.03.2025 | 65,48 | 65,86 | 64,79 | 65,15 | -0,50% | - |
| 24.03.2025 | 64,65 | 65,79 | 64,57 | 65,48 | 1,74% | 3,00 |
| 21.03.2025 | 65,00 | 65,01 | 63,25 | 64,36 | -0,80% | 197,00 |
| 20.03.2025 | 65,86 | 66,19 | 64,85 | 64,88 | -1,31% | 2,00 |
| 19.03.2025 | 64,73 | 65,85 | 64,58 | 65,74 | 1,81% | 14,00 |
| 18.03.2025 | 65,01 | 65,42 | 64,29 | 64,57 | -0,80% | - |
| 17.03.2025 | 64,34 | 65,35 | 64,14 | 65,09 | 0,70% | 4,00 |
| 14.03.2025 | 64,04 | 64,66 | 63,64 | 64,64 | 1,51% | - |
| 13.03.2025 | 65,33 | 65,82 | 63,65 | 63,68 | -2,53% | - |
| 12.03.2025 | 65,53 | 66,25 | 64,57 | 65,33 | -0,03% | 49,00 |
| 11.03.2025 | 68,19 | 68,23 | 65,34 | 65,35 | -4,24% | - |
| 10.03.2025 | 69,14 | 70,48 | 68,11 | 68,24 | -1,60% | - |
| 07.03.2025 | 68,53 | 69,80 | 67,85 | 69,35 | 0,80% | 2,00 |
| 06.03.2025 | 68,12 | 69,06 | 67,19 | 68,80 | 0,85% | 23,00 |
| 05.03.2025 | 68,56 | 69,78 | 67,34 | 68,22 | -0,18% | 200,00 |
| 04.03.2025 | 70,64 | 70,64 | 68,32 | 68,34 | -2,97% | - |
| 03.03.2025 | 72,32 | 72,90 | 70,35 | 70,43 | -2,67% | 3,00 |
| 28.02.2025 | 71,87 | 72,65 | 71,42 | 72,36 | 0,82% | - |
| 27.02.2025 | 72,73 | 73,23 | 71,72 | 71,77 | -0,95% | 10,00 |
| 26.02.2025 | 72,67 | 72,97 | 72,32 | 72,46 | 0,11% | - |
| 25.02.2025 | 70,73 | 72,95 | 70,30 | 72,38 | 2,32% | 101,00 |
| 24.02.2025 | 71,56 | 72,08 | 70,70 | 70,74 | -1,10% | 14,00 |
| 21.02.2025 | 72,16 | 72,96 | 71,21 | 71,53 | -1,57% | 98,00 |
| 20.02.2025 | 73,39 | 73,43 | 72,42 | 72,67 | -1,18% | 1,00 |
| 19.02.2025 | 73,97 | 74,19 | 72,75 | 73,54 | -0,65% | 1,00 |
| 18.02.2025 | 75,14 | 75,20 | 73,88 | 74,02 | -1,29% | - |
| 17.02.2025 | 74,81 | 75,22 | 74,73 | 74,99 | 0,31% | 1,00 |
| 14.02.2025 | 74,29 | 75,28 | 73,79 | 74,76 | 0,70% | 85,00 |
| 13.02.2025 | 73,67 | 74,59 | 73,47 | 74,24 | 0,56% | - |
| 12.02.2025 | 75,90 | 75,92 | 72,95 | 73,83 | -2,91% | - |
| 11.02.2025 | 75,11 | 76,34 | 74,82 | 76,04 | 1,12% | 7,00 |
| 10.02.2025 | 75,03 | 76,14 | 74,76 | 75,20 | 0,53% | - |
| 07.02.2025 | 74,61 | 74,90 | 73,73 | 74,80 | 0,34% | 2,00 |
| 06.02.2025 | 74,97 | 75,62 | 74,53 | 74,55 | -0,13% | 171,00 |
| 05.02.2025 | 74,17 | 74,85 | 73,63 | 74,65 | 0,31% | - |