74,850€
0,85%
Echtzeit-Aktienkurs Masco Corp.
Bid:
Ask:
Aktienkurse zur Masco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 69,88 | 69,94 | 67,49 | 68,68 | -2,61% | 1,00 |
| 01.08.2024 | 72,11 | 73,00 | 70,17 | 70,52 | -1,96% | 1,00 |
| 31.07.2024 | 72,39 | 73,48 | 71,17 | 71,93 | -0,75% | 55,00 |
| 30.07.2024 | 71,82 | 73,08 | 71,69 | 72,47 | 1,02% | - |
| 29.07.2024 | 71,60 | 72,04 | 70,67 | 71,74 | 0,45% | - |
| 26.07.2024 | 70,06 | 71,63 | 70,02 | 71,42 | 2,04% | 123,00 |
| 25.07.2024 | 65,22 | 70,74 | 64,94 | 69,99 | 7,46% | - |
| 24.07.2024 | 65,44 | 66,23 | 64,84 | 65,13 | -0,78% | 1,00 |
| 23.07.2024 | 66,81 | 67,20 | 65,39 | 65,64 | -1,75% | 16,00 |
| 22.07.2024 | 66,84 | 67,28 | 65,82 | 66,81 | -0,03% | 1,00 |
| 19.07.2024 | 67,50 | 67,90 | 66,66 | 66,83 | -0,83% | - |
| 18.07.2024 | 67,04 | 69,36 | 66,75 | 67,39 | 0,63% | 5,00 |
| 17.07.2024 | 68,13 | 68,24 | 66,97 | 66,97 | -1,56% | 15,00 |
| 16.07.2024 | 64,89 | 68,16 | 64,65 | 68,03 | 5,23% | 25,00 |
| 15.07.2024 | 65,07 | 65,47 | 64,51 | 64,65 | -0,25% | 12,00 |
| 12.07.2024 | 63,78 | 65,23 | 63,52 | 64,81 | 1,71% | - |
| 11.07.2024 | 61,04 | 64,05 | 60,54 | 63,72 | 4,17% | - |
| 10.07.2024 | 60,60 | 61,61 | 60,19 | 61,17 | 0,79% | - |
| 09.07.2024 | 60,85 | 61,24 | 60,42 | 60,69 | -0,13% | - |
| 08.07.2024 | 59,62 | 60,95 | 59,36 | 60,77 | 1,89% | 81,00 |
| 05.07.2024 | 60,02 | 60,10 | 58,99 | 59,64 | -0,67% | - |
| 04.07.2024 | 60,16 | 60,30 | 60,02 | 60,04 | -0,12% | - |
| 03.07.2024 | 60,24 | 60,56 | 59,78 | 60,11 | -0,23% | - |
| 02.07.2024 | 60,28 | 60,63 | 59,80 | 60,25 | 0,13% | 1,00 |
| 01.07.2024 | 62,09 | 62,58 | 60,17 | 60,17 | -3,05% | 3,00 |
| 28.06.2024 | 62,03 | 62,87 | 61,42 | 62,06 | 0,24% | - |
| 27.06.2024 | 61,93 | 62,07 | 61,45 | 61,91 | -0,35% | - |
| 26.06.2024 | 61,17 | 62,18 | 60,99 | 62,13 | 1,64% | - |
| 25.06.2024 | 63,50 | 63,58 | 60,28 | 61,13 | -3,57% | - |
| 24.06.2024 | 63,36 | 64,13 | 62,94 | 63,39 | -0,09% | - |
| 21.06.2024 | 63,70 | 63,88 | 62,50 | 63,45 | -0,50% | - |
| 20.06.2024 | 64,59 | 65,12 | 63,46 | 63,77 | -1,06% | 1,00 |
| 19.06.2024 | 64,57 | 64,64 | 64,43 | 64,45 | -0,25% | - |