55,440€
0,47%
Echtzeit-Aktienkurs Masco Corp.
Bid:
Ask:
Aktienkurse zur Masco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 55,14 | 55,14 | 55,14 | 55,14 | -0,07% | - |
| 05.06.2025 | 55,18 | 55,18 | 55,18 | 55,18 | 0,84% | - |
| 04.06.2025 | 54,72 | 54,72 | 54,72 | 54,72 | 2,70% | - |
| 03.06.2025 | 53,28 | 53,28 | 53,28 | 53,28 | -1,77% | - |
| 02.06.2025 | 54,24 | 54,24 | 54,24 | 54,24 | -2,34% | - |
| 30.05.2025 | 55,54 | 55,54 | 55,54 | 55,54 | -0,43% | - |
| 29.05.2025 | 55,78 | 55,78 | 55,78 | 55,78 | 0,04% | - |
| 28.05.2025 | 55,76 | 55,76 | 55,76 | 55,76 | 2,80% | - |
| 27.05.2025 | 54,24 | 54,24 | 54,24 | 54,24 | 0,37% | - |
| 26.05.2025 | 54,04 | 54,04 | 54,04 | 54,04 | -1,75% | - |
| 23.05.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -0,54% | - |
| 22.05.2025 | 55,30 | 55,30 | 55,30 | 55,30 | -4,16% | - |
| 21.05.2025 | 57,66 | 57,70 | 57,66 | 57,70 | -1,90% | 40,00 |
| 20.05.2025 | 58,82 | 58,82 | 58,82 | 58,82 | -1,67% | - |
| 19.05.2025 | 59,82 | 59,82 | 59,82 | 59,82 | 0,47% | - |
| 16.05.2025 | 59,54 | 59,54 | 59,54 | 59,54 | 0,78% | - |
| 15.05.2025 | 59,08 | 59,08 | 59,08 | 59,08 | -2,35% | - |
| 14.05.2025 | 60,50 | 60,50 | 60,50 | 60,50 | -2,04% | - |
| 13.05.2025 | 61,76 | 61,76 | 61,76 | 61,76 | -0,61% | - |
| 12.05.2025 | 56,04 | 62,14 | 56,04 | 62,14 | 13,77% | 40,00 |
| 09.05.2025 | 54,62 | 54,62 | 54,62 | 54,62 | 2,48% | - |
| 08.05.2025 | 53,30 | 53,30 | 53,30 | 53,30 | 0,41% | - |
| 07.05.2025 | 53,08 | 53,08 | 53,08 | 53,08 | -1,92% | - |
| 06.05.2025 | 54,12 | 54,12 | 54,12 | 54,12 | -0,62% | - |
| 05.05.2025 | 54,46 | 54,46 | 54,46 | 54,46 | 2,68% | - |
| 02.05.2025 | 53,04 | 53,04 | 53,04 | 53,04 | 0,57% | - |
| 30.04.2025 | 52,74 | 52,74 | 52,74 | 52,74 | -0,11% | - |
| 29.04.2025 | 52,80 | 52,80 | 52,80 | 52,80 | -0,23% | - |
| 28.04.2025 | 52,92 | 52,92 | 52,92 | 52,92 | -0,15% | - |
| 25.04.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 2,12% | - |
| 24.04.2025 | 51,90 | 51,90 | 51,90 | 51,90 | -6,25% | - |
| 23.04.2025 | 54,12 | 55,36 | 54,12 | 55,36 | 6,71% | 14,00 |
| 22.04.2025 | 51,88 | 51,88 | 51,88 | 51,88 | -3,06% | - |
| 17.04.2025 | 53,52 | 53,52 | 53,52 | 53,52 | -0,37% | - |
| 16.04.2025 | 53,72 | 53,72 | 53,72 | 53,72 | -1,76% | - |
| 15.04.2025 | 54,60 | 54,68 | 54,60 | 54,68 | 0,66% | 100,00 |
| 14.04.2025 | 54,32 | 54,32 | 54,32 | 54,32 | -1,20% | - |
| 11.04.2025 | 54,98 | 54,98 | 54,98 | 54,98 | -3,78% | - |
| 10.04.2025 | 57,14 | 57,14 | 57,14 | 57,14 | 9,21% | - |
| 09.04.2025 | 52,32 | 52,32 | 52,32 | 52,32 | -5,87% | - |
| 08.04.2025 | 55,58 | 55,58 | 55,58 | 55,58 | 1,28% | - |
| 07.04.2025 | 54,88 | 54,88 | 54,88 | 54,88 | -4,62% | - |
| 04.04.2025 | 57,54 | 57,54 | 57,54 | 57,54 | -9,01% | - |
| 03.04.2025 | 63,24 | 63,24 | 63,24 | 63,24 | -1,62% | - |
| 02.04.2025 | 64,28 | 64,28 | 64,28 | 64,28 | 0,53% | - |
| 01.04.2025 | 63,94 | 63,94 | 63,94 | 63,94 | 1,95% | - |
| 31.03.2025 | 62,72 | 62,72 | 62,72 | 62,72 | -3,33% | - |
| 28.03.2025 | 64,88 | 64,88 | 64,88 | 64,88 | -0,15% | - |
| 27.03.2025 | 64,98 | 64,98 | 64,98 | 64,98 | 0,25% | - |
| 26.03.2025 | 64,82 | 64,82 | 64,82 | 64,82 | -0,49% | - |
| 25.03.2025 | 65,14 | 65,14 | 65,14 | 65,14 | 1,69% | - |
| 24.03.2025 | 64,06 | 64,06 | 64,06 | 64,06 | 0,95% | - |
| 21.03.2025 | 64,62 | 64,62 | 63,46 | 63,46 | -3,06% | 1,00 |
| 20.03.2025 | 65,46 | 65,46 | 65,46 | 65,46 | 1,71% | - |
| 19.03.2025 | 64,36 | 64,36 | 64,36 | 64,36 | -0,40% | - |
| 18.03.2025 | 64,62 | 64,62 | 64,62 | 64,62 | -0,28% | - |
| 17.03.2025 | 64,04 | 64,80 | 64,04 | 64,80 | 1,79% | 2,00 |
| 14.03.2025 | 63,66 | 63,66 | 63,66 | 63,66 | -1,76% | - |
| 13.03.2025 | 64,80 | 64,80 | 64,80 | 64,80 | -0,70% | - |
| 12.03.2025 | 65,14 | 65,26 | 65,14 | 65,26 | -4,23% | 59,00 |
| 11.03.2025 | 67,52 | 68,14 | 67,52 | 68,14 | -0,87% | 10,00 |
| 10.03.2025 | 68,74 | 68,74 | 68,74 | 68,74 | 0,91% | - |
| 07.03.2025 | 68,12 | 68,12 | 68,12 | 68,12 | 0,65% | - |
| 06.03.2025 | 67,68 | 67,68 | 67,68 | 67,68 | -2,03% | - |
| 05.03.2025 | 67,98 | 69,08 | 67,98 | 69,08 | -1,37% | 200,00 |
| 04.03.2025 | 70,04 | 70,04 | 70,04 | 70,04 | -2,59% | - |
| 03.03.2025 | 71,90 | 71,90 | 71,90 | 71,90 | 0,59% | - |
| 28.02.2025 | 71,48 | 71,48 | 71,48 | 71,48 | -1,13% | - |
| 27.02.2025 | 72,30 | 72,30 | 72,30 | 72,30 | -0,77% | - |
| 26.02.2025 | 72,20 | 72,86 | 72,20 | 72,86 | 3,67% | 66,00 |
| 25.02.2025 | 70,28 | 70,28 | 70,28 | 70,28 | -1,07% | - |
| 24.02.2025 | 71,04 | 71,04 | 71,04 | 71,04 | -1,44% | - |
| 21.02.2025 | 72,08 | 72,08 | 72,08 | 72,08 | -1,23% | - |
| 20.02.2025 | 72,98 | 72,98 | 72,98 | 72,98 | -0,73% | - |
| 19.02.2025 | 73,52 | 73,52 | 73,52 | 73,52 | -1,45% | - |
| 18.02.2025 | 74,60 | 74,60 | 74,60 | 74,60 | 0,35% | - |
| 17.02.2025 | 74,34 | 74,34 | 74,34 | 74,34 | 0,79% | - |
| 14.02.2025 | 73,76 | 73,76 | 73,76 | 73,76 | 0,82% | - |
| 13.02.2025 | 73,16 | 73,16 | 73,16 | 73,16 | -3,02% | - |
| 12.02.2025 | 75,44 | 75,44 | 75,44 | 75,44 | 0,96% | - |
| 11.02.2025 | 74,72 | 74,72 | 74,72 | 74,72 | 0,30% | - |
| 10.02.2025 | 74,50 | 74,50 | 74,50 | 74,50 | 0,59% | - |
| 07.02.2025 | 74,06 | 74,06 | 74,06 | 74,06 | -0,62% | - |
| 06.02.2025 | 74,52 | 74,52 | 74,52 | 74,52 | 1,20% | - |
| 05.02.2025 | 73,64 | 73,64 | 73,64 | 73,64 | -1,50% | - |
| 04.02.2025 | 74,76 | 74,76 | 74,76 | 74,76 | -1,81% | - |
| 03.02.2025 | 76,54 | 76,54 | 75,16 | 76,14 | -1,96% | 71,00 |
| 31.01.2025 | 77,66 | 77,66 | 77,66 | 77,66 | 1,94% | - |
| 30.01.2025 | 76,18 | 76,18 | 76,18 | 76,18 | -0,57% | - |
| 29.01.2025 | 76,62 | 76,62 | 76,62 | 76,62 | -1,67% | - |
| 28.01.2025 | 77,92 | 77,92 | 77,92 | 77,92 | 4,20% | - |
| 27.01.2025 | 74,78 | 74,78 | 74,78 | 74,78 | -1,63% | - |
| 24.01.2025 | 75,46 | 76,02 | 75,46 | 76,02 | 1,33% | 24,00 |
| 23.01.2025 | 75,02 | 75,02 | 75,02 | 75,02 | -0,21% | - |
| 22.01.2025 | 75,18 | 75,18 | 75,18 | 75,18 | 0,27% | - |
| 21.01.2025 | 74,98 | 74,98 | 74,98 | 74,98 | -0,56% | - |
| 20.01.2025 | 75,40 | 75,40 | 75,40 | 75,40 | 0,59% | - |
| 17.01.2025 | 74,96 | 74,96 | 74,96 | 74,96 | 0,59% | - |
| 16.01.2025 | 74,52 | 74,52 | 74,52 | 74,52 | 1,75% | - |
| 15.01.2025 | 73,24 | 73,24 | 73,24 | 73,24 | 2,55% | - |