71,300€
1,67%
Echtzeit-Aktienkurs Masco Corp.
Bid:
Ask:
Aktienkurse zur Masco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 77,04 | 77,18 | 75,98 | 76,13 | -1,09% | 7,00 |
| 26.11.2024 | 78,46 | 78,51 | 76,16 | 76,97 | -1,61% | 42,00 |
| 25.11.2024 | 75,81 | 79,28 | 75,62 | 78,23 | 3,11% | 112,00 |
| 22.11.2024 | 74,85 | 76,34 | 74,71 | 75,87 | 1,44% | 34,00 |
| 21.11.2024 | 73,02 | 74,88 | 72,89 | 74,79 | 2,42% | - |
| 20.11.2024 | 72,12 | 73,26 | 72,06 | 73,02 | 1,49% | 30,00 |
| 19.11.2024 | 72,81 | 73,06 | 71,66 | 71,95 | -1,03% | - |
| 18.11.2024 | 74,43 | 74,45 | 72,48 | 72,70 | -2,44% | - |
| 15.11.2024 | 74,74 | 75,45 | 74,09 | 74,52 | -0,88% | - |
| 14.11.2024 | 75,02 | 75,57 | 74,46 | 75,18 | 0,21% | - |
| 13.11.2024 | 74,23 | 75,50 | 74,01 | 75,02 | 0,81% | 13,00 |
| 12.11.2024 | 75,88 | 76,24 | 74,42 | 74,42 | -1,77% | 68,00 |
| 11.11.2024 | 75,63 | 76,83 | 75,62 | 75,76 | 0,26% | 53,00 |
| 08.11.2024 | 74,21 | 76,36 | 74,07 | 75,56 | 1,70% | 14,00 |
| 07.11.2024 | 74,79 | 74,90 | 73,84 | 74,30 | -0,64% | 3,00 |
| 06.11.2024 | 77,54 | 78,82 | 73,08 | 74,78 | -0,03% | 6,00 |
| 05.11.2024 | 74,35 | 74,84 | 73,57 | 74,80 | 0,78% | 65,00 |
| 04.11.2024 | 73,59 | 74,83 | 73,26 | 74,22 | 0,31% | 3,00 |
| 01.11.2024 | 73,52 | 74,72 | 73,48 | 73,99 | 0,68% | 195,00 |
| 31.10.2024 | 73,78 | 74,47 | 73,25 | 73,49 | -0,68% | - |
| 30.10.2024 | 74,83 | 74,93 | 73,88 | 73,99 | -1,58% | 1,00 |
| 29.10.2024 | 75,51 | 76,27 | 73,61 | 75,18 | -0,45% | - |
| 28.10.2024 | 75,54 | 76,39 | 74,39 | 75,52 | 0,40% | - |
| 25.10.2024 | 76,55 | 76,78 | 75,22 | 75,22 | -1,75% | - |
| 24.10.2024 | 75,81 | 76,94 | 75,54 | 76,56 | 0,88% | 14,00 |
| 23.10.2024 | 75,87 | 76,93 | 75,81 | 75,89 | -0,28% | - |
| 22.10.2024 | 77,68 | 77,68 | 75,76 | 76,10 | -2,20% | 30,00 |
| 21.10.2024 | 78,88 | 79,21 | 77,63 | 77,81 | -1,33% | - |
| 18.10.2024 | 78,80 | 79,36 | 78,41 | 78,86 | -0,11% | - |
| 17.10.2024 | 78,75 | 79,46 | 78,56 | 78,95 | 0,11% | - |
| 16.10.2024 | 78,11 | 78,96 | 77,88 | 78,86 | 0,99% | 1,00 |
| 15.10.2024 | 77,94 | 79,53 | 77,35 | 78,09 | 0,28% | 1,00 |
| 14.10.2024 | 76,38 | 78,02 | 76,12 | 77,87 | 1,92% | 10,00 |
| 11.10.2024 | 75,97 | 76,61 | 75,76 | 76,40 | 0,53% | - |
| 10.10.2024 | 76,71 | 76,90 | 75,77 | 76,00 | -1,03% | - |
| 09.10.2024 | 75,74 | 76,87 | 75,67 | 76,79 | 1,13% | 4,00 |
| 08.10.2024 | 75,39 | 76,17 | 74,65 | 75,93 | 0,62% | - |
| 07.10.2024 | 75,05 | 75,57 | 73,89 | 75,46 | 0,57% | 3,00 |
| 04.10.2024 | 75,47 | 76,65 | 74,23 | 75,03 | 0,21% | 126,00 |
| 03.10.2024 | 75,37 | 75,51 | 74,52 | 74,87 | -0,65% | - |
| 02.10.2024 | 75,56 | 75,90 | 74,94 | 75,36 | -0,54% | 1,00 |
| 01.10.2024 | 75,16 | 76,45 | 74,80 | 75,77 | 0,60% | 287,00 |
| 30.09.2024 | 74,82 | 75,39 | 74,10 | 75,32 | 0,63% | 75,00 |
| 27.09.2024 | 74,55 | 75,47 | 74,39 | 74,85 | 0,66% | 64,00 |
| 26.09.2024 | 74,08 | 75,01 | 74,01 | 74,36 | 0,62% | - |
| 25.09.2024 | 73,95 | 74,33 | 73,50 | 73,90 | -0,52% | - |
| 24.09.2024 | 74,21 | 74,54 | 73,80 | 74,29 | 0,05% | - |
| 23.09.2024 | 73,66 | 74,92 | 73,53 | 74,25 | 1,05% | 2,00 |
| 20.09.2024 | 74,51 | 74,67 | 73,38 | 73,48 | -1,55% | - |
| 19.09.2024 | 73,86 | 74,89 | 73,61 | 74,64 | 1,39% | 150,00 |
| 18.09.2024 | 73,15 | 74,62 | 72,35 | 73,62 | 0,77% | - |
| 17.09.2024 | 72,79 | 74,10 | 72,79 | 73,06 | 0,34% | - |
| 16.09.2024 | 72,28 | 73,07 | 71,88 | 72,81 | 0,64% | 116,00 |
| 13.09.2024 | 71,20 | 72,63 | 71,16 | 72,35 | 1,49% | - |
| 12.09.2024 | 70,97 | 71,49 | 70,30 | 71,29 | 0,65% | 1,00 |
| 11.09.2024 | 70,60 | 70,92 | 69,11 | 70,83 | -0,37% | 1,00 |
| 10.09.2024 | 69,92 | 71,33 | 69,83 | 71,09 | 1,47% | 120,00 |
| 09.09.2024 | 69,90 | 70,74 | 69,83 | 70,06 | 0,66% | 103,00 |
| 06.09.2024 | 69,51 | 71,33 | 68,93 | 69,60 | 0,10% | - |
| 05.09.2024 | 70,49 | 70,64 | 69,21 | 69,53 | -1,53% | 30,00 |
| 04.09.2024 | 70,55 | 70,85 | 69,64 | 70,61 | -0,44% | - |
| 03.09.2024 | 71,85 | 72,52 | 70,42 | 70,92 | -1,36% | 19,00 |
| 02.09.2024 | 71,98 | 72,14 | 71,69 | 71,90 | -0,10% | 57,00 |
| 30.08.2024 | 71,26 | 72,35 | 71,00 | 71,97 | 1,17% | 20,00 |
| 29.08.2024 | 70,96 | 72,01 | 70,46 | 71,14 | 0,27% | - |
| 28.08.2024 | 70,94 | 71,55 | 70,80 | 70,95 | 0,45% | - |
| 27.08.2024 | 72,17 | 72,28 | 70,42 | 70,63 | -2,19% | - |
| 26.08.2024 | 72,13 | 73,29 | 72,12 | 72,21 | 0,15% | - |
| 23.08.2024 | 70,01 | 72,12 | 70,00 | 72,10 | 3,16% | 1,00 |
| 22.08.2024 | 70,29 | 70,49 | 69,76 | 69,89 | -0,46% | - |
| 21.08.2024 | 68,83 | 70,54 | 68,79 | 70,21 | 2,21% | - |
| 20.08.2024 | 69,31 | 69,58 | 68,35 | 68,69 | -0,59% | - |
| 19.08.2024 | 68,85 | 69,81 | 68,77 | 69,10 | 0,12% | - |
| 16.08.2024 | 69,81 | 69,95 | 68,91 | 69,02 | -1,05% | - |
| 15.08.2024 | 68,73 | 70,03 | 68,59 | 69,75 | 1,65% | 183,00 |
| 14.08.2024 | 67,58 | 69,00 | 67,10 | 68,62 | 1,48% | - |
| 13.08.2024 | 66,12 | 67,98 | 65,88 | 67,62 | 2,44% | - |
| 12.08.2024 | 66,36 | 66,92 | 65,62 | 66,01 | -0,54% | 63,00 |
| 09.08.2024 | 66,74 | 67,07 | 66,12 | 66,37 | -0,41% | 4,00 |
| 08.08.2024 | 65,90 | 67,25 | 65,64 | 66,64 | 1,05% | 106,00 |
| 07.08.2024 | 68,17 | 68,93 | 65,75 | 65,95 | -2,48% | 209,00 |
| 06.08.2024 | 67,72 | 68,79 | 66,31 | 67,63 | 0,82% | 40,00 |
| 05.08.2024 | 67,93 | 70,36 | 63,76 | 67,08 | -2,33% | 54,00 |