59,620€
3,87%
Echtzeit-Aktienkurs Masco Corp.
Bid:
Ask:
Aktienkurse zur Masco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 59,40 | 59,49 | 58,03 | 59,39 | 3,47% | - |
| 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% | - |
| 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 |