58,280€
3,22%
Echtzeit-Aktienkurs Masco Corp.
Bid:
Ask:
Aktienkurse zur Masco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 56,46 | 56,46 | 56,46 | 56,46 | 0,71% | - |
| 13.10.2025 | 56,06 | 56,06 | 56,06 | 56,06 | -3,24% | - |
| 10.10.2025 | 57,94 | 57,94 | 57,94 | 57,94 | -1,43% | - |
| 09.10.2025 | 58,78 | 58,78 | 58,78 | 58,78 | 0,24% | - |
| 08.10.2025 | 58,64 | 58,64 | 58,64 | 58,64 | 0,34% | - |
| 07.10.2025 | 58,44 | 58,44 | 58,44 | 58,44 | -2,24% | - |
| 06.10.2025 | 59,78 | 59,78 | 59,78 | 59,78 | -0,83% | - |
| 03.10.2025 | 60,28 | 60,28 | 60,28 | 60,28 | 1,31% | - |
| 02.10.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 0,27% | - |
| 01.10.2025 | 59,34 | 59,34 | 59,34 | 59,34 | 0,03% | - |
| 30.09.2025 | 59,32 | 59,32 | 59,32 | 59,32 | -0,77% | - |
| 29.09.2025 | 59,78 | 59,78 | 59,78 | 59,78 | -0,40% | - |
| 26.09.2025 | 60,02 | 60,02 | 60,02 | 60,02 | -0,89% | - |
| 25.09.2025 | 60,56 | 60,56 | 60,56 | 60,56 | 0,36% | - |
| 24.09.2025 | 60,34 | 60,34 | 60,34 | 60,34 | 0,87% | - |
| 23.09.2025 | 59,82 | 59,82 | 59,82 | 59,82 | -2,06% | - |
| 22.09.2025 | 61,08 | 61,08 | 61,08 | 61,08 | -1,10% | - |
| 19.09.2025 | 61,62 | 61,76 | 61,62 | 61,76 | 0,88% | 67,00 |
| 18.09.2025 | 61,22 | 61,22 | 61,22 | 61,22 | -0,33% | - |
| 17.09.2025 | 61,42 | 61,42 | 61,42 | 61,42 | -0,97% | - |
| 16.09.2025 | 62,02 | 62,02 | 62,02 | 62,02 | -0,74% | - |
| 15.09.2025 | 62,48 | 62,48 | 62,48 | 62,48 | -1,98% | - |
| 12.09.2025 | 63,74 | 63,74 | 63,74 | 63,74 | 2,11% | - |
| 10.09.2025 | 62,42 | 62,42 | 62,42 | 62,42 | -2,51% | - |
| 08.09.2025 | 64,85 | 64,92 | 63,20 | 64,03 | 1,57% | - |
| 05.09.2025 | 63,04 | 63,04 | 63,04 | 63,04 | 2,17% | - |
| 04.09.2025 | 61,70 | 61,70 | 61,70 | 61,70 | -0,26% | - |
| 03.09.2025 | 61,86 | 61,86 | 61,86 | 61,86 | -0,74% | - |
| 02.09.2025 | 62,32 | 62,32 | 62,32 | 62,32 | 0,13% | - |
| 01.09.2025 | 62,24 | 62,24 | 62,24 | 62,24 | -0,58% | - |
| 29.08.2025 | 62,60 | 62,60 | 62,60 | 62,60 | -1,67% | - |
| 28.08.2025 | 63,66 | 63,66 | 63,66 | 63,66 | 0,22% | - |
| 27.08.2025 | 63,52 | 63,52 | 63,52 | 63,52 | -0,28% | - |
| 26.08.2025 | 63,70 | 63,70 | 63,70 | 63,70 | -0,78% | - |
| 25.08.2025 | 64,20 | 64,20 | 64,20 | 64,20 | 3,51% | - |
| 22.08.2025 | 62,02 | 62,02 | 62,02 | 62,02 | -0,45% | - |
| 21.08.2025 | 62,30 | 62,30 | 62,30 | 62,30 | -1,92% | - |
| 20.08.2025 | 63,52 | 63,52 | 63,52 | 63,52 | 2,09% | - |
| 19.08.2025 | 62,22 | 62,22 | 62,22 | 62,22 | -0,35% | - |
| 18.08.2025 | 62,46 | 62,46 | 62,44 | 62,44 | -0,45% | - |
| 15.08.2025 | 62,72 | 62,72 | 62,72 | 62,72 | -1,13% | - |
| 14.08.2025 | 63,44 | 63,44 | 63,44 | 63,44 | 4,72% | - |
| 13.08.2025 | 60,58 | 60,58 | 60,58 | 60,58 | 2,68% | - |
| 12.08.2025 | 59,00 | 59,00 | 59,00 | 59,00 | -0,17% | - |
| 11.08.2025 | 59,10 | 59,10 | 59,10 | 59,10 | -0,14% | - |
| 08.08.2025 | 59,18 | 59,18 | 59,18 | 59,18 | 0,17% | - |
| 07.08.2025 | 59,08 | 59,08 | 59,08 | 59,08 | -1,76% | - |
| 06.08.2025 | 60,14 | 60,14 | 60,14 | 60,14 | 0,50% | - |
| 05.08.2025 | 59,84 | 59,84 | 59,84 | 59,84 | 1,01% | - |
| 04.08.2025 | 59,24 | 59,24 | 59,24 | 59,24 | 0,17% | - |
| 01.08.2025 | 59,14 | 59,14 | 59,14 | 59,14 | 3,03% | - |
| 31.07.2025 | 57,40 | 57,40 | 57,40 | 57,40 | 0,00% | - |
| 30.07.2025 | 57,40 | 57,40 | 57,40 | 57,40 | -2,15% | - |
| 29.07.2025 | 57,98 | 58,66 | 57,98 | 58,66 | 2,05% | 121,00 |
| 28.07.2025 | 57,48 | 57,48 | 57,48 | 57,48 | 0,67% | - |
| 25.07.2025 | 57,10 | 57,10 | 57,10 | 57,10 | -0,35% | - |
| 24.07.2025 | 57,30 | 57,30 | 57,30 | 57,30 | 1,24% | - |
| 23.07.2025 | 56,60 | 56,60 | 56,60 | 56,60 | 2,20% | - |
| 22.07.2025 | 55,38 | 55,38 | 55,38 | 55,38 | -1,18% | - |
| 21.07.2025 | 56,04 | 56,04 | 56,04 | 56,04 | -1,41% | - |
| 18.07.2025 | 56,42 | 56,84 | 56,42 | 56,84 | 1,90% | 26,00 |
| 17.07.2025 | 55,78 | 55,78 | 55,78 | 55,78 | 1,31% | - |
| 16.07.2025 | 55,06 | 55,06 | 55,06 | 55,06 | -1,92% | - |
| 15.07.2025 | 56,14 | 56,14 | 56,14 | 56,14 | 0,25% | - |
| 14.07.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -2,37% | - |
| 11.07.2025 | 57,36 | 57,36 | 57,36 | 57,36 | 1,38% | - |
| 10.07.2025 | 56,58 | 56,58 | 56,58 | 56,58 | 1,80% | - |
| 09.07.2025 | 55,58 | 55,58 | 55,58 | 55,58 | 0,47% | - |
| 08.07.2025 | 55,32 | 55,32 | 55,32 | 55,32 | -1,07% | - |
| 07.07.2025 | 55,92 | 55,92 | 55,92 | 55,92 | 0,00% | - |
| 04.07.2025 | 55,92 | 55,92 | 55,92 | 55,92 | -1,41% | - |
| 03.07.2025 | 56,72 | 56,72 | 56,72 | 56,72 | 0,14% | - |
| 02.07.2025 | 56,64 | 56,64 | 56,64 | 56,64 | 4,46% | - |
| 01.07.2025 | 54,22 | 54,22 | 54,22 | 54,22 | -0,51% | - |
| 30.06.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 0,48% | - |
| 27.06.2025 | 54,24 | 54,24 | 54,24 | 54,24 | 0,86% | - |
| 26.06.2025 | 53,78 | 53,78 | 53,78 | 53,78 | -1,43% | - |
| 25.06.2025 | 54,56 | 54,56 | 54,56 | 54,56 | 0,89% | - |
| 24.06.2025 | 54,08 | 54,08 | 54,08 | 54,08 | 2,46% | - |
| 23.06.2025 | 52,78 | 52,78 | 52,78 | 52,78 | 0,53% | - |
| 20.06.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -0,46% | - |
| 19.06.2025 | 52,74 | 52,74 | 52,74 | 52,74 | -0,19% | - |
| 18.06.2025 | 52,84 | 52,84 | 52,84 | 52,84 | -1,49% | - |
| 17.06.2025 | 53,64 | 53,64 | 53,64 | 53,64 | 0,52% | - |
| 16.06.2025 | 53,36 | 53,36 | 53,36 | 53,36 | -2,31% | - |
| 13.06.2025 | 54,62 | 54,62 | 54,62 | 54,62 | -0,65% | - |
| 12.06.2025 | 54,98 | 54,98 | 54,98 | 54,98 | -3,10% | - |
| 11.06.2025 | 56,74 | 56,74 | 56,74 | 56,74 | 2,16% | - |
| 10.06.2025 | 55,54 | 55,54 | 55,54 | 55,54 | 1,09% | - |
| 09.06.2025 | 54,94 | 54,94 | 54,94 | 54,94 | -0,36% | - |
| 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% | - |