76,250€
Echtzeit-Aktienkurs Masco Corp
Bid:
Ask:
Aktienkurse zur Masco Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 76,50 | 78,00 | 75,50 | 76,75 | 0,66% | 1,00 |
| 09.11.2026 | 73,25 | 76,75 | 73,25 | 76,25 | 2,35% | 7,00 |
| 06.11.2026 | 74,00 | 74,50 | 74,00 | 74,50 | -1,65% | - |
| 05.11.2026 | 77,25 | 78,25 | 75,75 | 75,75 | -0,66% | 98,00 |
| 04.11.2026 | 72,75 | 77,25 | 72,75 | 76,25 | 4,10% | - |
| 03.11.2026 | 74,00 | 75,00 | 72,75 | 73,25 | 2,81% | 1,00 |
| 29.10.2026 | 69,00 | 71,25 | 68,25 | 71,25 | 2,89% | 30,00 |
| 28.10.2026 | 67,75 | 73,25 | 67,75 | 69,25 | 1,47% | 43,00 |
| 26.10.2026 | 68,75 | 68,75 | 67,75 | 68,25 | 2,25% | 195,00 |
| 21.10.2026 | 66,75 | 66,75 | 66,75 | 66,75 | 2,30% | - |
| 19.10.2026 | 65,75 | 65,75 | 65,25 | 65,25 | -0,76% | - |
| 16.10.2026 | 64,75 | 66,25 | 64,25 | 65,75 | 5,20% | 106,00 |
| 15.10.2026 | 62,00 | 63,00 | 61,75 | 62,50 | 0,40% | 277,00 |
| 14.10.2026 | 62,25 | 62,75 | 61,75 | 62,25 | 0,00% | - |
| 13.10.2026 | 61,75 | 62,75 | 61,75 | 62,25 | 0,00% | - |
| 12.10.2026 | 61,25 | 62,25 | 61,25 | 62,25 | 1,63% | 447,00 |
| 09.10.2026 | 61,75 | 62,25 | 61,25 | 61,25 | 0,00% | - |
| 08.10.2026 | 61,00 | 61,50 | 60,50 | 61,25 | 0,82% | 112,00 |
| 07.10.2026 | 62,25 | 62,75 | 60,75 | 60,75 | -2,41% | 5,00 |
| 06.10.2026 | 61,25 | 62,25 | 60,75 | 62,25 | 5,96% | 104,00 |
| 01.10.2026 | 59,75 | 59,75 | 58,75 | 58,75 | -2,49% | 117,00 |
| 29.09.2026 | 60,75 | 60,75 | 59,75 | 60,25 | 0,84% | - |
| 28.09.2026 | 60,25 | 60,75 | 59,75 | 59,75 | -0,83% | - |
| 17.09.2026 | 59,75 | 60,25 | 59,75 | 60,25 | 0,84% | - |
| 14.09.2026 | 59,25 | 59,75 | 58,75 | 59,75 | 0,00% | - |
| 09.09.2026 | 60,75 | 61,25 | 59,75 | 59,75 | -2,45% | - |
| 03.09.2026 | 61,25 | 62,25 | 60,75 | 61,25 | -0,81% | - |
| 02.09.2026 | 60,75 | 61,75 | 60,25 | 61,75 | 0,82% | - |
| 01.09.2026 | 62,25 | 62,50 | 61,00 | 61,25 | -1,61% | 7,00 |
| 31.08.2026 | 62,75 | 63,25 | 62,25 | 62,25 | -1,58% | - |
| 28.08.2026 | 62,75 | 63,25 | 62,75 | 63,25 | 0,80% | - |
| 27.08.2026 | 63,75 | 63,75 | 62,25 | 62,75 | 0,00% | - |
| 25.08.2026 | 63,25 | 63,25 | 62,75 | 62,75 | 0,00% | 10,00 |
| 24.08.2026 | 63,00 | 63,75 | 62,50 | 62,75 | 0,00% | 3,00 |
| 21.08.2026 | 62,75 | 63,25 | 62,75 | 62,75 | -2,33% | - |
| 20.08.2026 | 64,75 | 64,75 | 64,25 | 64,25 | -0,77% | - |
| 19.08.2026 | 63,25 | 64,75 | 63,25 | 64,75 | 1,57% | 198,00 |
| 18.08.2026 | 63,50 | 64,25 | 62,75 | 63,75 | 0,79% | 5,00 |
| 17.08.2026 | 64,00 | 64,50 | 62,75 | 63,25 | -1,56% | 71,00 |
| 12.08.2026 | 66,25 | 66,25 | 63,75 | 64,25 | -1,53% | - |
| 11.08.2026 | 65,00 | 65,75 | 64,25 | 65,25 | 0,77% | 2,00 |
| 10.08.2026 | 67,50 | 67,50 | 64,75 | 64,75 | -3,00% | 16,00 |
| 07.08.2026 | 65,75 | 67,25 | 65,25 | 66,75 | -0,74% | 116,00 |
| 05.08.2026 | 67,25 | 67,25 | 66,75 | 67,25 | 0,75% | - |
| 04.08.2026 | 65,00 | 66,75 | 64,75 | 66,75 | 3,09% | 1,00 |
| 03.08.2026 | 62,50 | 64,75 | 62,25 | 64,75 | 4,02% | 216,00 |
| 31.07.2026 | 63,25 | 63,25 | 61,75 | 62,25 | 0,81% | 175,00 |
| 30.07.2026 | 63,25 | 63,75 | 61,75 | 61,75 | -3,14% | 158,00 |
| 29.07.2026 | 71,25 | 71,75 | 62,75 | 63,75 | -12,37% | 241,00 |
| 28.07.2026 | 71,25 | 73,75 | 71,25 | 72,75 | 5,05% | 92,00 |
| 24.07.2026 | 68,25 | 70,25 | 68,25 | 69,25 | 1,47% | 1,00 |
| 23.07.2026 | 67,75 | 69,00 | 67,25 | 68,25 | 0,00% | 101,00 |
| 22.07.2026 | 67,25 | 68,75 | 66,75 | 68,25 | 0,74% | - |
| 20.07.2026 | 69,25 | 69,25 | 67,75 | 67,75 | -3,21% | - |
| 17.07.2026 | 69,75 | 70,50 | 69,00 | 70,00 | -0,36% | 121,00 |
| 16.07.2026 | 67,75 | 70,25 | 67,75 | 70,25 | 2,93% | - |
| 15.07.2026 | 68,50 | 68,50 | 68,25 | 68,25 | 1,49% | 3,00 |
| 14.07.2026 | 66,75 | 68,25 | 66,75 | 67,25 | -0,74% | - |
| 13.07.2026 | 67,75 | 68,25 | 67,75 | 67,75 | 0,00% | 60,00 |
| 09.07.2026 | 66,25 | 67,75 | 66,25 | 67,75 | 1,50% | - |
| 08.07.2026 | 69,25 | 69,25 | 66,25 | 66,75 | -6,32% | - |
| 06.07.2026 | 72,50 | 73,25 | 70,75 | 71,25 | -0,70% | 7,00 |
| 02.07.2026 | 71,75 | 72,25 | 71,25 | 71,75 | 0,00% | - |
| 01.07.2026 | 71,25 | 72,75 | 70,75 | 71,75 | 2,87% | 6,00 |
| 29.06.2026 | 70,75 | 71,25 | 69,25 | 69,75 | 9,41% | 258,00 |
| 23.06.2026 | 63,25 | 64,00 | 63,25 | 63,75 | -1,54% | 1,00 |
| 22.06.2026 | 65,25 | 65,25 | 64,75 | 64,75 | 1,57% | - |
| 17.06.2026 | 64,75 | 65,25 | 63,75 | 63,75 | -0,78% | - |
| 16.06.2026 | 64,00 | 65,25 | 63,75 | 64,25 | -0,77% | 112,00 |
| 15.06.2026 | 64,50 | 64,75 | 64,25 | 64,75 | 1,57% | 8,00 |
| 12.06.2026 | 64,00 | 64,25 | 63,25 | 63,75 | 2,41% | 1,00 |
| 09.06.2026 | 59,75 | 62,25 | 59,75 | 62,25 | 3,32% | - |
| 08.06.2026 | 60,50 | 60,75 | 59,75 | 60,25 | 0,84% | 8,00 |
| 05.06.2026 | 59,75 | 60,25 | 59,75 | 59,75 | -0,83% | - |
| 04.06.2026 | 60,50 | 60,75 | 59,75 | 60,25 | 0,84% | - |
| 03.06.2026 | 59,50 | 60,25 | 59,00 | 59,75 | 0,84% | 30,00 |
| 02.06.2026 | 59,25 | 59,75 | 58,25 | 59,25 | -2,47% | - |
| 29.05.2026 | 60,75 | 61,25 | 60,75 | 60,75 | 0,83% | - |
| 28.05.2026 | 60,25 | 60,25 | 59,75 | 60,25 | 0,00% | - |
| 27.05.2026 | 59,25 | 61,25 | 59,25 | 60,25 | 3,43% | - |
| 25.05.2026 | 58,25 | 58,50 | 58,25 | 58,25 | 0,43% | 1,00 |
| 22.05.2026 | 57,75 | 58,00 | 57,75 | 58,00 | 0,43% | 122,00 |
| 21.05.2026 | 57,00 | 58,25 | 56,25 | 57,75 | 3,59% | 110,00 |
| 19.05.2026 | 56,00 | 56,25 | 54,75 | 55,75 | -1,76% | 1,00 |
| 18.05.2026 | 56,25 | 57,25 | 55,75 | 56,75 | -1,73% | - |
| 15.05.2026 | 58,25 | 58,25 | 57,75 | 57,75 | 0,00% | - |
| 13.05.2026 | 59,75 | 59,75 | 57,25 | 57,75 | -4,94% | - |
| 08.05.2026 | 61,00 | 61,75 | 60,25 | 60,75 | -1,62% | 1,00 |
| 07.05.2026 | 61,25 | 62,75 | 60,75 | 61,75 | -0,80% | 48,00 |
| 06.05.2026 | 60,25 | 62,25 | 60,25 | 62,25 | 3,32% | - |
| 05.05.2026 | 58,75 | 60,25 | 58,50 | 60,25 | 2,55% | 1,00 |
| 04.05.2026 | 61,00 | 61,00 | 58,75 | 58,75 | -4,08% | 3,00 |
| 30.04.2026 | 60,75 | 61,75 | 60,00 | 61,25 | -3,16% | 116,00 |
| 29.04.2026 | 63,75 | 63,75 | 63,25 | 63,25 | -0,78% | - |
| 28.04.2026 | 63,25 | 64,00 | 62,75 | 63,75 | 0,00% | 110,00 |
| 27.04.2026 | 63,50 | 64,25 | 62,75 | 63,75 | 0,79% | 257,00 |
| 24.04.2026 | 64,25 | 65,00 | 63,25 | 63,25 | -1,56% | 109,00 |
| 23.04.2026 | 63,25 | 64,75 | 62,75 | 64,25 | 1,98% | 21,00 |
| 22.04.2026 | 57,25 | 63,00 | 57,25 | 63,00 | 11,01% | 235,00 |
| 21.04.2026 | 56,75 | 56,75 | 56,75 | 56,75 | 1,79% | - |