55,470€
1,93%
Echtzeit-Aktienkurs Masco Corp.
Bid:
Ask:
Aktienkurse zur Masco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 55,47 | 55,52 | 55,22 | 55,52 | 2,02% | - |
| 26.11.2025 | 54,42 | 54,42 | 54,42 | 54,42 | 2,22% | - |
| 25.11.2025 | 53,24 | 53,24 | 53,24 | 53,24 | -1,08% | - |
| 24.11.2025 | 53,82 | 53,82 | 53,82 | 53,82 | -0,85% | - |
| 21.11.2025 | 51,82 | 54,28 | 51,82 | 54,28 | 5,15% | 17,00 |
| 20.11.2025 | 51,62 | 51,62 | 51,62 | 51,62 | 1,89% | - |
| 19.11.2025 | 50,66 | 50,66 | 50,66 | 50,66 | -0,04% | - |
| 18.11.2025 | 50,68 | 50,68 | 50,68 | 50,68 | -2,73% | - |
| 17.11.2025 | 52,10 | 52,10 | 52,10 | 52,10 | -1,25% | - |
| 14.11.2025 | 52,76 | 52,76 | 52,76 | 52,76 | -1,71% | - |
| 13.11.2025 | 53,68 | 53,68 | 53,68 | 53,68 | 0,86% | - |
| 12.11.2025 | 53,22 | 53,22 | 53,22 | 53,22 | 0,11% | - |
| 11.11.2025 | 52,86 | 53,16 | 52,86 | 53,16 | -0,64% | 29,00 |
| 10.11.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,34% | - |
| 07.11.2025 | 53,32 | 53,32 | 53,32 | 53,32 | -2,49% | - |
| 06.11.2025 | 54,68 | 54,68 | 54,68 | 54,68 | 1,18% | - |
| 05.11.2025 | 54,46 | 54,46 | 54,04 | 54,04 | -1,21% | 300,00 |
| 04.11.2025 | 54,70 | 54,70 | 54,70 | 54,70 | -1,05% | - |
| 03.11.2025 | 55,80 | 55,80 | 55,28 | 55,28 | -1,39% | 100,00 |
| 31.10.2025 | 56,06 | 56,06 | 56,06 | 56,06 | 0,39% | - |
| 30.10.2025 | 55,84 | 55,84 | 55,84 | 55,84 | -4,61% | - |
| 29.10.2025 | 58,54 | 58,54 | 58,54 | 58,54 | 0,52% | - |
| 28.10.2025 | 58,24 | 58,24 | 58,24 | 58,24 | -1,56% | - |
| 27.10.2025 | 58,52 | 59,16 | 58,52 | 59,16 | -0,70% | 9,00 |
| 24.10.2025 | 59,58 | 59,58 | 59,58 | 59,58 | 0,37% | - |
| 23.10.2025 | 59,14 | 59,36 | 59,14 | 59,36 | -1,23% | 300,00 |
| 22.10.2025 | 60,10 | 60,10 | 60,10 | 60,10 | 2,35% | - |
| 21.10.2025 | 58,74 | 58,74 | 58,72 | 58,72 | 1,42% | - |
| 20.10.2025 | 57,90 | 57,90 | 57,90 | 57,90 | 0,73% | - |
| 17.10.2025 | 57,48 | 57,48 | 57,48 | 57,48 | -0,10% | - |
| 16.10.2025 | 57,54 | 57,54 | 57,54 | 57,54 | -1,44% | - |
| 15.10.2025 | 58,38 | 58,38 | 58,38 | 58,38 | 3,40% | - |
| 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% | - |