74,970€
1,81%
Echtzeit-Aktienkurs Masco Corp.
Bid:
Ask:
Aktienkurse zur Masco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 74,84 | 75,56 | 74,52 | 74,94 | 1,77% | - |
| 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% | - |
| 14.01.2025 | 71,42 | 71,42 | 71,42 | 71,42 | 2,00% | - |
| 13.01.2025 | 70,02 | 70,02 | 70,02 | 70,02 | -0,51% | - |
| 10.01.2025 | 69,94 | 70,38 | 69,94 | 70,38 | 0,72% | 61,00 |
| 09.01.2025 | 69,88 | 69,88 | 69,88 | 69,88 | 1,42% | - |
| 08.01.2025 | 68,90 | 68,90 | 68,90 | 68,90 | -2,32% | - |
| 07.01.2025 | 69,82 | 70,54 | 69,82 | 70,54 | 1,32% | - |
| 06.01.2025 | 69,62 | 69,62 | 69,62 | 69,62 | 0,43% | - |
| 03.01.2025 | 69,32 | 69,32 | 69,32 | 69,32 | -0,66% | - |
| 02.01.2025 | 69,78 | 69,78 | 69,78 | 69,78 | 0,11% | - |
| 30.12.2024 | 69,70 | 69,70 | 69,70 | 69,70 | -0,94% | - |
| 27.12.2024 | 70,36 | 70,36 | 70,36 | 70,36 | -0,85% | - |
| 23.12.2024 | 71,04 | 71,16 | 70,96 | 70,96 | 1,98% | 120,00 |
| 20.12.2024 | 69,58 | 69,58 | 69,58 | 69,58 | -1,72% | - |
| 19.12.2024 | 70,80 | 70,80 | 70,80 | 70,80 | -2,29% | - |
| 18.12.2024 | 72,46 | 72,46 | 72,46 | 72,46 | -1,44% | - |
| 17.12.2024 | 73,52 | 73,52 | 73,52 | 73,52 | -1,29% | - |
| 16.12.2024 | 74,48 | 74,48 | 74,48 | 74,48 | -1,09% | - |
| 13.12.2024 | 75,30 | 75,30 | 75,30 | 75,30 | -0,26% | - |
| 12.12.2024 | 74,96 | 75,50 | 74,96 | 75,50 | 0,72% | 9,00 |
| 11.12.2024 | 74,96 | 74,96 | 74,96 | 74,96 | -1,88% | - |
| 10.12.2024 | 76,38 | 76,40 | 76,38 | 76,40 | 0,08% | - |
| 09.12.2024 | 76,34 | 76,34 | 76,34 | 76,34 | 1,06% | - |
| 06.12.2024 | 75,54 | 75,54 | 75,54 | 75,54 | -0,32% | - |
| 05.12.2024 | 75,78 | 75,78 | 75,78 | 75,78 | -1,86% | - |
| 04.12.2024 | 76,34 | 77,22 | 76,34 | 77,22 | 1,37% | 27,00 |
| 03.12.2024 | 76,18 | 76,18 | 76,18 | 76,18 | 0,18% | - |
| 02.12.2024 | 76,04 | 76,04 | 76,04 | 76,04 | 0,53% | - |
| 29.11.2024 | 75,64 | 75,64 | 75,64 | 75,64 | -0,34% | - |
| 28.11.2024 | 75,90 | 75,90 | 75,90 | 75,90 | -0,84% | - |
| 27.11.2024 | 76,54 | 76,54 | 76,54 | 76,54 | -1,82% | - |
| 26.11.2024 | 77,96 | 77,96 | 77,96 | 77,96 | 3,86% | - |
| 25.11.2024 | 75,06 | 75,06 | 75,06 | 75,06 | 0,94% | - |
| 22.11.2024 | 74,36 | 74,36 | 74,36 | 74,36 | 0,09% | - |
| 21.11.2024 | 72,88 | 74,41 | 72,52 | 74,29 | 3,76% | - |
| 20.11.2024 | 71,60 | 71,60 | 71,60 | 71,60 | -1,05% | - |
| 19.11.2024 | 72,36 | 72,36 | 72,36 | 72,36 | -2,27% | - |
| 18.11.2024 | 74,04 | 74,04 | 74,04 | 74,04 | -0,48% | - |
| 15.11.2024 | 74,40 | 74,40 | 74,40 | 74,40 | -0,35% | - |
| 14.11.2024 | 74,66 | 74,66 | 74,66 | 74,66 | 1,03% | - |
| 13.11.2024 | 73,90 | 73,90 | 73,90 | 73,90 | -2,17% | - |
| 12.11.2024 | 75,44 | 75,54 | 75,44 | 75,54 | 0,56% | 51,00 |
| 11.11.2024 | 75,12 | 75,12 | 75,12 | 75,12 | 1,51% | - |
| 08.11.2024 | 74,00 | 74,00 | 74,00 | 74,00 | -0,30% | - |
| 07.11.2024 | 74,22 | 74,22 | 74,22 | 74,22 | -3,16% | - |
| 06.11.2024 | 76,38 | 76,64 | 76,38 | 76,64 | 3,90% | 80,00 |
| 05.11.2024 | 73,84 | 73,84 | 73,76 | 73,76 | 0,66% | 41,00 |
| 04.11.2024 | 73,28 | 73,28 | 73,28 | 73,28 | 0,25% | - |
| 01.11.2024 | 73,10 | 73,10 | 73,10 | 73,10 | -0,22% | - |
| 31.10.2024 | 73,26 | 73,26 | 73,26 | 73,26 | -2,03% | - |
| 30.10.2024 | 74,78 | 74,78 | 74,78 | 74,78 | -0,45% | - |
| 29.10.2024 | 75,12 | 75,12 | 75,12 | 75,12 | 0,29% | - |
| 28.10.2024 | 74,90 | 74,90 | 74,90 | 74,90 | -1,60% | - |
| 25.10.2024 | 76,12 | 76,12 | 76,12 | 76,12 | 0,74% | - |
| 24.10.2024 | 75,56 | 75,56 | 75,56 | 75,56 | 0,00% | - |
| 23.10.2024 | 75,56 | 75,56 | 75,56 | 75,56 | -2,18% | - |
| 22.10.2024 | 77,24 | 77,24 | 77,24 | 77,24 | -1,50% | - |
| 21.10.2024 | 78,42 | 78,42 | 78,42 | 78,42 | 0,10% | - |
| 18.10.2024 | 78,34 | 78,34 | 78,34 | 78,34 | -0,03% | - |
| 17.10.2024 | 78,32 | 78,36 | 78,32 | 78,36 | -0,68% | - |
| 16.10.2024 | 77,74 | 78,90 | 77,74 | 78,90 | 1,91% | 210,00 |
| 15.10.2024 | 77,40 | 77,42 | 77,40 | 77,42 | 2,00% | - |
| 14.10.2024 | 75,92 | 75,92 | 75,90 | 75,90 | 0,48% | - |
| 11.10.2024 | 75,54 | 75,54 | 75,54 | 75,54 | -1,85% | - |
| 10.10.2024 | 76,26 | 76,96 | 76,26 | 76,96 | 2,23% | 5,00 |
| 09.10.2024 | 75,28 | 75,28 | 75,28 | 75,28 | 0,45% | - |
| 08.10.2024 | 74,94 | 74,94 | 74,94 | 74,94 | 0,46% | - |
| 07.10.2024 | 74,60 | 74,60 | 74,60 | 74,60 | -0,43% | 14,00 |
| 04.10.2024 | 74,92 | 74,92 | 74,92 | 74,92 | -0,61% | - |
| 03.10.2024 | 74,94 | 75,38 | 74,94 | 75,38 | 0,21% | 13,00 |
| 02.10.2024 | 75,22 | 75,22 | 75,22 | 75,22 | 0,45% | - |
| 01.10.2024 | 74,88 | 74,88 | 74,88 | 74,88 | 0,70% | - |
| 30.09.2024 | 74,36 | 74,36 | 74,36 | 74,36 | 0,46% | - |
| 27.09.2024 | 74,02 | 74,02 | 74,02 | 74,02 | 0,57% | - |
| 26.09.2024 | 73,60 | 73,60 | 73,60 | 73,60 | -0,05% | - |
| 25.09.2024 | 73,64 | 73,64 | 73,64 | 73,64 | -0,22% | - |
| 24.09.2024 | 73,80 | 73,80 | 73,80 | 73,80 | 0,85% | - |
| 23.09.2024 | 73,18 | 73,18 | 73,18 | 73,18 | -1,19% | - |
| 20.09.2024 | 74,06 | 74,06 | 74,06 | 74,06 | 1,01% | - |
| 19.09.2024 | 73,32 | 73,32 | 73,32 | 73,32 | 0,91% | - |
| 18.09.2024 | 72,66 | 72,66 | 72,66 | 72,66 | 0,36% | - |
| 17.09.2024 | 72,40 | 72,40 | 72,40 | 72,40 | 0,78% | - |
| 16.09.2024 | 71,84 | 71,84 | 71,84 | 71,84 | 1,47% | - |
| 13.09.2024 | 70,80 | 70,80 | 70,80 | 70,80 | 0,57% | - |