74,660€
2,95%
Echtzeit-Aktienkurs Masco Corp.
Bid:
Ask:
Aktienkurse zur Masco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 74,72 | 74,75 | 74,36 | 74,75 | 0,62% | - |
| 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% | - |
| 12.09.2024 | 70,40 | 70,40 | 70,40 | 70,40 | 0,11% | - |
| 11.09.2024 | 70,32 | 70,32 | 70,32 | 70,32 | 1,06% | - |
| 10.09.2024 | 69,58 | 69,58 | 69,58 | 69,58 | 0,12% | - |
| 09.09.2024 | 69,50 | 69,50 | 69,50 | 69,50 | 0,72% | - |
| 06.09.2024 | 69,00 | 69,00 | 69,00 | 69,00 | -1,54% | - |
| 05.09.2024 | 70,08 | 70,08 | 70,08 | 70,08 | 0,34% | - |
| 04.09.2024 | 69,84 | 69,84 | 69,84 | 69,84 | -2,27% | - |
| 03.09.2024 | 71,46 | 71,46 | 71,46 | 71,46 | 0,11% | - |
| 02.09.2024 | 71,38 | 71,38 | 71,38 | 71,38 | 0,79% | - |
| 30.08.2024 | 70,82 | 70,82 | 70,82 | 70,82 | 0,80% | - |
| 29.08.2024 | 70,26 | 70,26 | 70,26 | 70,26 | -0,37% | - |
| 28.08.2024 | 70,52 | 70,52 | 70,52 | 70,52 | -1,70% | - |
| 27.08.2024 | 71,74 | 71,74 | 71,74 | 71,74 | 0,03% | - |
| 26.08.2024 | 71,72 | 71,72 | 71,72 | 71,72 | 3,11% | - |
| 23.08.2024 | 69,56 | 69,56 | 69,56 | 69,56 | -0,40% | - |
| 22.08.2024 | 69,84 | 69,84 | 69,84 | 69,84 | 2,14% | - |
| 21.08.2024 | 68,38 | 68,38 | 68,38 | 68,38 | -0,75% | - |
| 20.08.2024 | 68,90 | 68,90 | 68,90 | 68,90 | 0,70% | - |
| 19.08.2024 | 68,42 | 68,42 | 68,42 | 68,42 | -1,30% | - |
| 16.08.2024 | 69,32 | 69,32 | 69,32 | 69,32 | 1,64% | - |
| 15.08.2024 | 68,20 | 68,20 | 68,20 | 68,20 | 1,61% | - |
| 14.08.2024 | 67,12 | 67,12 | 67,12 | 67,12 | 2,25% | - |
| 13.08.2024 | 65,64 | 65,64 | 65,64 | 65,64 | -0,49% | - |
| 12.08.2024 | 65,96 | 65,96 | 65,96 | 65,96 | -0,51% | - |
| 09.08.2024 | 66,30 | 66,30 | 66,30 | 66,30 | 1,25% | - |
| 08.08.2024 | 65,48 | 65,48 | 65,48 | 65,48 | -2,96% | - |
| 07.08.2024 | 67,48 | 67,48 | 67,48 | 67,48 | -1,35% | - |
| 06.08.2024 | 67,14 | 68,40 | 67,14 | 68,40 | 4,27% | 45,00 |
| 05.08.2024 | 64,58 | 65,60 | 64,58 | 65,60 | -6,07% | 26,00 |
| 02.08.2024 | 69,84 | 69,84 | 69,84 | 69,84 | -2,59% | - |
| 01.08.2024 | 71,70 | 71,70 | 71,70 | 71,70 | 0,28% | - |
| 31.07.2024 | 72,20 | 72,20 | 71,50 | 71,50 | 0,20% | - |
| 30.07.2024 | 71,36 | 71,36 | 71,36 | 71,36 | 0,71% | - |
| 29.07.2024 | 71,06 | 71,06 | 70,86 | 70,86 | 0,57% | - |
| 26.07.2024 | 69,60 | 70,46 | 69,60 | 70,46 | 8,90% | 26,00 |
| 25.07.2024 | 64,70 | 64,70 | 64,70 | 64,70 | -0,61% | - |
| 24.07.2024 | 65,10 | 65,10 | 65,10 | 65,10 | -1,99% | - |
| 23.07.2024 | 66,42 | 66,42 | 66,42 | 66,42 | -0,27% | - |
| 22.07.2024 | 66,48 | 66,60 | 66,48 | 66,60 | -0,48% | - |
| 19.07.2024 | 66,92 | 66,92 | 66,92 | 66,92 | 0,42% | - |
| 18.07.2024 | 66,64 | 66,64 | 66,64 | 66,64 | -1,48% | - |
| 17.07.2024 | 67,64 | 67,64 | 67,64 | 67,64 | 4,90% | - |
| 16.07.2024 | 64,48 | 64,48 | 64,48 | 64,48 | -0,28% | - |
| 15.07.2024 | 64,66 | 64,66 | 64,66 | 64,66 | 2,15% | - |
| 12.07.2024 | 63,30 | 63,30 | 63,30 | 63,30 | 4,35% | - |
| 11.07.2024 | 60,66 | 60,66 | 60,66 | 60,66 | 0,63% | - |
| 10.07.2024 | 60,28 | 60,28 | 60,28 | 60,28 | -0,30% | - |
| 09.07.2024 | 60,46 | 60,46 | 60,46 | 60,46 | 1,85% | - |
| 08.07.2024 | 59,36 | 59,36 | 59,36 | 59,36 | -0,27% | - |