53,000€
0,02%
Echtzeit-Aktienkurs Masco Corp.
Bid:
Ask:
Aktienkurse zur Masco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 53,45 | 53,56 | 52,79 | 53,01 | 0,04% | - |
| 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% | - |
| 04.02.2025 | 75,29 | 75,55 | 74,37 | 74,42 | -1,38% | - |
| 03.02.2025 | 76,25 | 76,70 | 74,27 | 75,46 | -1,22% | 69,00 |
| 31.01.2025 | 78,21 | 78,52 | 76,36 | 76,39 | -2,06% | - |
| 30.01.2025 | 76,65 | 78,08 | 76,06 | 78,00 | 1,79% | 1,00 |
| 29.01.2025 | 77,02 | 78,02 | 76,43 | 76,63 | -0,60% | - |
| 28.01.2025 | 78,17 | 78,61 | 76,81 | 77,09 | -1,23% | - |
| 27.01.2025 | 75,15 | 78,34 | 74,54 | 78,05 | 3,34% | 48,00 |
| 24.01.2025 | 75,92 | 76,19 | 75,35 | 75,53 | -1,02% | 25,00 |
| 23.01.2025 | 75,46 | 76,32 | 75,44 | 76,31 | 1,13% | 1,00 |
| 22.01.2025 | 75,59 | 75,74 | 74,81 | 75,46 | -0,04% | - |
| 21.01.2025 | 75,58 | 76,75 | 75,36 | 75,49 | 0,27% | 90,00 |
| 20.01.2025 | 75,88 | 75,96 | 75,25 | 75,29 | -1,21% | - |
| 17.01.2025 | 75,48 | 76,37 | 75,43 | 76,21 | 1,17% | - |
| 16.01.2025 | 75,01 | 75,34 | 74,02 | 75,33 | 0,52% | 6,00 |
| 15.01.2025 | 73,74 | 75,85 | 73,60 | 74,94 | 1,85% | 1,00 |
| 14.01.2025 | 71,87 | 73,64 | 71,76 | 73,58 | 2,24% | 78,00 |
| 13.01.2025 | 70,48 | 71,99 | 70,28 | 71,97 | 2,19% | - |
| 10.01.2025 | 70,36 | 71,10 | 69,83 | 70,43 | 0,24% | 392,00 |
| 09.01.2025 | 70,28 | 70,40 | 69,98 | 70,26 | 0,07% | 1,00 |
| 08.01.2025 | 69,37 | 70,23 | 69,02 | 70,21 | 1,33% | 21,00 |
| 07.01.2025 | 70,25 | 70,90 | 69,13 | 69,29 | -1,53% | 4,00 |
| 06.01.2025 | 70,00 | 71,12 | 69,43 | 70,37 | 0,37% | - |
| 03.01.2025 | 69,82 | 70,20 | 69,31 | 70,11 | 0,49% | 16,00 |
| 02.01.2025 | 70,14 | 71,40 | 69,61 | 69,77 | 0,39% | 3,00 |
| 30.12.2024 | 70,01 | 70,36 | 69,43 | 69,50 | -1,00% | 29,00 |
| 27.12.2024 | 70,84 | 71,06 | 69,86 | 70,20 | -1,08% | 98,00 |
| 23.12.2024 | 71,48 | 71,80 | 70,81 | 70,97 | -0,46% | 1,00 |
| 20.12.2024 | 70,03 | 71,43 | 69,27 | 71,30 | 1,67% | - |
| 19.12.2024 | 71,32 | 71,78 | 70,06 | 70,13 | -1,74% | 158,00 |
| 18.12.2024 | 72,99 | 73,48 | 71,35 | 71,37 | -2,21% | 20,00 |
| 17.12.2024 | 73,89 | 74,15 | 72,60 | 72,98 | -1,39% | 905,00 |
| 16.12.2024 | 74,97 | 75,26 | 73,49 | 74,01 | -1,37% | 291,00 |
| 13.12.2024 | 75,74 | 75,87 | 74,68 | 75,04 | -0,83% | 10,00 |
| 12.12.2024 | 75,34 | 75,89 | 74,87 | 75,67 | 0,07% | 13,00 |
| 11.12.2024 | 75,38 | 76,38 | 75,18 | 75,62 | 0,45% | - |
| 10.12.2024 | 76,92 | 77,18 | 74,75 | 75,28 | -2,25% | 1,00 |
| 09.12.2024 | 76,76 | 77,54 | 76,54 | 77,01 | 0,42% | 3,00 |
| 06.12.2024 | 75,98 | 77,25 | 75,70 | 76,69 | 1,05% | - |
| 05.12.2024 | 76,42 | 76,68 | 75,73 | 75,89 | -0,73% | 17,00 |
| 04.12.2024 | 76,94 | 77,36 | 75,53 | 76,45 | -0,43% | 27,00 |
| 03.12.2024 | 76,68 | 77,24 | 76,27 | 76,78 | 0,14% | - |
| 02.12.2024 | 76,47 | 77,09 | 76,17 | 76,67 | 0,58% | 22,00 |
| 29.11.2024 | 76,24 | 76,93 | 76,06 | 76,23 | -0,21% | - |
| 28.11.2024 | 76,32 | 76,44 | 76,24 | 76,39 | 0,34% | - |