52,980€
2,08%
Echtzeit-Aktienkurs Masco Corp.
Bid:
Ask:
Aktienkurse zur Masco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 53,31 | 53,56 | 52,80 | 52,91 | 1,95% | - |
| 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 |
| 11.03.2025 | 67,52 | 68,14 | 67,52 | 68,14 | -0,87% | 10,00 |
| 10.03.2025 | 68,74 | 68,74 | 68,74 | 68,74 | 0,91% | - |
| 07.03.2025 | 68,12 | 68,12 | 68,12 | 68,12 | 0,65% | - |
| 06.03.2025 | 67,68 | 67,68 | 67,68 | 67,68 | -2,03% | - |
| 05.03.2025 | 67,98 | 69,08 | 67,98 | 69,08 | -1,37% | 200,00 |
| 04.03.2025 | 70,04 | 70,04 | 70,04 | 70,04 | -2,59% | - |
| 03.03.2025 | 71,90 | 71,90 | 71,90 | 71,90 | 0,59% | - |
| 28.02.2025 | 71,48 | 71,48 | 71,48 | 71,48 | -1,13% | - |
| 27.02.2025 | 72,30 | 72,30 | 72,30 | 72,30 | -0,77% | - |
| 26.02.2025 | 72,20 | 72,86 | 72,20 | 72,86 | 3,67% | 66,00 |
| 25.02.2025 | 70,28 | 70,28 | 70,28 | 70,28 | -1,07% | - |
| 24.02.2025 | 71,04 | 71,04 | 71,04 | 71,04 | -1,44% | - |
| 21.02.2025 | 72,08 | 72,08 | 72,08 | 72,08 | -1,23% | - |
| 20.02.2025 | 72,98 | 72,98 | 72,98 | 72,98 | -0,73% | - |
| 19.02.2025 | 73,52 | 73,52 | 73,52 | 73,52 | -1,45% | - |
| 18.02.2025 | 74,60 | 74,60 | 74,60 | 74,60 | 0,35% | - |
| 17.02.2025 | 74,34 | 74,34 | 74,34 | 74,34 | 0,79% | - |
| 14.02.2025 | 73,76 | 73,76 | 73,76 | 73,76 | 0,82% | - |
| 13.02.2025 | 73,16 | 73,16 | 73,16 | 73,16 | -3,02% | - |
| 12.02.2025 | 75,44 | 75,44 | 75,44 | 75,44 | 0,96% | - |
| 11.02.2025 | 74,72 | 74,72 | 74,72 | 74,72 | 0,30% | - |
| 10.02.2025 | 74,50 | 74,50 | 74,50 | 74,50 | 0,59% | - |
| 07.02.2025 | 74,06 | 74,06 | 74,06 | 74,06 | -0,62% | - |
| 06.02.2025 | 74,52 | 74,52 | 74,52 | 74,52 | 1,20% | - |
| 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% | - |