58,030€
-0,85%
Echtzeit-Aktienkurs Masco Corp.
Bid:
Ask:
Aktienkurse zur Masco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 58,83 | 59,02 | 58,75 | 58,94 | 0,70% | - |
| 14.10.2025 | 56,59 | 58,96 | 56,39 | 58,53 | 2,52% | - |
| 13.10.2025 | 56,75 | 57,20 | 56,63 | 57,09 | 1,44% | 4,00 |
| 10.10.2025 | 58,32 | 58,70 | 55,98 | 56,28 | -3,30% | - |
| 09.10.2025 | 59,11 | 59,30 | 58,05 | 58,20 | -1,69% | 5,00 |
| 08.10.2025 | 59,02 | 59,46 | 58,46 | 59,20 | 0,42% | - |
| 07.10.2025 | 58,77 | 59,17 | 58,50 | 58,95 | 0,31% | - |
| 06.10.2025 | 60,20 | 60,60 | 58,53 | 58,77 | -2,28% | - |
| 03.10.2025 | 60,52 | 61,02 | 59,96 | 60,14 | -0,46% | 177,00 |
| 02.10.2025 | 59,90 | 60,61 | 59,63 | 60,42 | 0,82% | - |
| 01.10.2025 | 59,58 | 60,08 | 59,30 | 59,93 | 0,03% | 4,00 |
| 30.09.2025 | 59,68 | 60,04 | 59,15 | 59,91 | 0,32% | - |
| 29.09.2025 | 60,22 | 60,82 | 58,98 | 59,72 | -1,17% | 1,00 |
| 26.09.2025 | 60,34 | 60,64 | 59,67 | 60,43 | -0,02% | - |
| 25.09.2025 | 60,97 | 61,33 | 60,25 | 60,44 | -1,23% | - |
| 24.09.2025 | 60,72 | 61,28 | 60,71 | 61,19 | 1,11% | - |
| 23.09.2025 | 60,18 | 60,76 | 59,91 | 60,52 | 0,43% | 58,00 |
| 22.09.2025 | 61,48 | 61,49 | 60,24 | 60,26 | -2,43% | - |
| 19.09.2025 | 61,99 | 62,33 | 61,29 | 61,76 | -0,35% | - |
| 18.09.2025 | 61,70 | 62,21 | 61,52 | 61,98 | 0,96% | - |
| 17.09.2025 | 61,82 | 63,54 | 60,72 | 61,39 | -0,70% | - |
| 16.09.2025 | 62,44 | 62,72 | 61,60 | 61,82 | -1,12% | - |
| 15.09.2025 | 63,04 | 63,04 | 62,17 | 62,52 | -0,41% | 7,00 |
| 12.09.2025 | 64,16 | 64,25 | 62,66 | 62,78 | -2,06% | 57,00 |
| 11.09.2025 | 62,59 | 64,22 | 62,46 | 64,10 | 1,79% | - |
| 10.09.2025 | 62,89 | 63,01 | 62,83 | 62,97 | 0,33% | - |
| 09.09.2025 | 64,42 | 64,66 | 62,35 | 62,76 | -1,92% | 4,00 |
| 08.09.2025 | 64,95 | 65,18 | 63,23 | 63,99 | -1,14% | - |
| 05.09.2025 | 63,52 | 64,93 | 62,97 | 64,73 | 1,95% | - |
| 04.09.2025 | 62,11 | 63,51 | 62,07 | 63,49 | 2,34% | - |
| 03.09.2025 | 62,23 | 62,49 | 61,40 | 62,04 | -0,19% | - |
| 02.09.2025 | 62,68 | 62,82 | 61,41 | 62,16 | -1,03% | - |
| 01.09.2025 | 62,59 | 62,82 | 62,44 | 62,81 | 0,13% | 3,00 |
| 29.08.2025 | 62,99 | 63,36 | 62,42 | 62,73 | -0,40% | - |
| 28.08.2025 | 63,96 | 64,17 | 62,49 | 62,98 | -1,76% | 22,00 |
| 27.08.2025 | 63,93 | 64,63 | 63,56 | 64,11 | 0,44% | - |
| 26.08.2025 | 63,98 | 64,38 | 63,62 | 63,83 | -0,56% | - |
| 25.08.2025 | 64,57 | 64,57 | 63,74 | 64,19 | -0,51% | - |
| 22.08.2025 | 62,39 | 65,16 | 62,15 | 64,52 | 3,63% | - |
| 21.08.2025 | 62,71 | 62,81 | 61,80 | 62,26 | -0,67% | - |
| 20.08.2025 | 63,80 | 64,05 | 62,61 | 62,68 | -2,05% | - |
| 19.08.2025 | 62,56 | 64,63 | 62,41 | 63,99 | 2,09% | - |
| 18.08.2025 | 62,87 | 63,16 | 62,63 | 62,68 | -0,19% | - |
| 15.08.2025 | 63,23 | 63,67 | 62,33 | 62,80 | -0,57% | - |
| 14.08.2025 | 63,67 | 63,92 | 62,57 | 63,16 | -1,05% | 506,00 |
| 13.08.2025 | 60,94 | 63,88 | 60,84 | 63,83 | 4,61% | - |
| 12.08.2025 | 59,31 | 61,15 | 59,27 | 61,02 | 2,76% | - |
| 11.08.2025 | 59,44 | 60,14 | 58,85 | 59,38 | -0,22% | - |
| 08.08.2025 | 59,33 | 59,77 | 59,26 | 59,51 | 0,03% | - |
| 07.08.2025 | 59,54 | 60,60 | 59,35 | 59,49 | 0,03% | 2,00 |
| 06.08.2025 | 60,66 | 60,74 | 59,41 | 59,47 | -1,75% | - |
| 05.08.2025 | 60,29 | 61,11 | 60,15 | 60,53 | 0,80% | - |
| 04.08.2025 | 59,71 | 60,36 | 59,25 | 60,05 | 0,81% | - |
| 01.08.2025 | 59,46 | 59,70 | 58,02 | 59,57 | -0,27% | 1,00 |
| 31.07.2025 | 57,99 | 64,60 | 57,87 | 59,73 | 3,68% | 150,00 |
| 30.07.2025 | 57,78 | 58,20 | 57,05 | 57,61 | -0,17% | - |
| 29.07.2025 | 58,40 | 58,83 | 57,34 | 57,71 | -0,89% | - |
| 28.07.2025 | 57,98 | 58,92 | 57,70 | 58,23 | 0,87% | - |
| 25.07.2025 | 57,49 | 58,05 | 57,33 | 57,73 | 0,66% | - |
| 24.07.2025 | 57,67 | 57,84 | 56,68 | 57,35 | -0,49% | - |
| 23.07.2025 | 57,01 | 58,11 | 56,95 | 57,63 | 1,41% | 66,00 |
| 22.07.2025 | 55,50 | 56,95 | 54,84 | 56,83 | 1,99% | - |
| 21.07.2025 | 56,43 | 56,51 | 55,62 | 55,72 | -1,24% | - |
| 18.07.2025 | 56,85 | 56,94 | 56,07 | 56,42 | -0,69% | - |
| 17.07.2025 | 55,89 | 56,95 | 55,89 | 56,81 | 1,77% | - |
| 16.07.2025 | 55,37 | 56,14 | 54,61 | 55,82 | 0,49% | - |
| 15.07.2025 | 56,58 | 57,82 | 55,51 | 55,55 | -1,70% | - |
| 14.07.2025 | 56,09 | 56,60 | 55,54 | 56,51 | 0,30% | - |
| 11.07.2025 | 57,58 | 57,67 | 56,05 | 56,34 | -2,37% | - |
| 10.07.2025 | 56,88 | 58,60 | 56,79 | 57,71 | 1,09% | - |
| 09.07.2025 | 55,90 | 57,25 | 55,83 | 57,09 | 2,04% | - |
| 08.07.2025 | 55,67 | 56,93 | 55,58 | 55,95 | 0,41% | - |
| 07.07.2025 | 56,20 | 56,68 | 55,40 | 55,72 | -0,55% | - |
| 04.07.2025 | 56,23 | 56,23 | 55,97 | 56,03 | -0,80% | - |
| 03.07.2025 | 57,09 | 57,57 | 56,31 | 56,48 | -0,95% | - |
| 02.07.2025 | 57,03 | 57,38 | 56,50 | 57,02 | 0,21% | - |
| 01.07.2025 | 54,55 | 58,26 | 54,01 | 56,90 | 4,04% | - |
| 30.06.2025 | 54,98 | 55,03 | 54,30 | 54,69 | -0,27% | - |
| 27.06.2025 | 54,60 | 55,23 | 54,36 | 54,84 | 0,66% | - |
| 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 |