228,350€
-18,88%
Echtzeit-Aktienkurs MasTec
Bid:
Ask:
Aktienkurse zur MasTec Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 240,45 | 244,95 | 225,30 | 231,50 | -17,76% | 3,00 |
| 30.07.2026 | 250,65 | 284,10 | 250,65 | 281,50 | 11,66% | - |
| 29.07.2026 | 274,05 | 275,60 | 251,65 | 252,10 | -8,24% | 9,00 |
| 28.07.2026 | 296,45 | 296,95 | 268,40 | 274,75 | -6,75% | 15,00 |
| 27.07.2026 | 297,10 | 307,60 | 281,25 | 294,65 | -1,27% | 5,00 |
| 24.07.2026 | 315,40 | 318,55 | 298,10 | 298,45 | -5,45% | - |
| 23.07.2026 | 313,15 | 321,95 | 307,05 | 315,65 | 0,83% | - |
| 22.07.2026 | 307,65 | 315,55 | 300,40 | 313,05 | 2,86% | - |
| 21.07.2026 | 295,50 | 307,40 | 295,30 | 304,35 | 4,02% | 4,00 |
| 20.07.2026 | 289,30 | 301,35 | 282,85 | 292,60 | 1,95% | - |
| 17.07.2026 | 295,50 | 296,40 | 280,90 | 287,00 | -3,16% | - |
| 16.07.2026 | 311,65 | 318,25 | 293,70 | 296,35 | -5,65% | 10,00 |
| 15.07.2026 | 319,70 | 324,10 | 302,75 | 314,10 | -1,12% | 5,00 |
| 14.07.2026 | 315,35 | 326,70 | 314,10 | 317,65 | 0,62% | 7,00 |
| 13.07.2026 | 326,65 | 332,05 | 314,65 | 315,70 | -3,75% | 6,00 |
| 10.07.2026 | 336,60 | 341,90 | 323,95 | 328,00 | -4,39% | - |
| 09.07.2026 | 335,85 | 351,60 | 332,65 | 343,05 | 3,02% | 4,00 |
| 08.07.2026 | 330,35 | 338,20 | 313,05 | 333,00 | 6,15% | 2,00 |
| 07.07.2026 | 331,55 | 338,70 | 305,00 | 313,70 | -5,34% | - |
| 06.07.2026 | 328,95 | 340,70 | 326,80 | 331,40 | 1,49% | 25,00 |
| 03.07.2026 | 327,90 | 327,90 | 325,55 | 326,55 | 1,24% | - |
| 02.07.2026 | 343,30 | 346,85 | 320,65 | 322,55 | -5,60% | 2,00 |
| 01.07.2026 | 363,05 | 365,25 | 336,75 | 341,70 | -6,17% | 34,00 |
| 30.06.2026 | 376,20 | 377,35 | 361,50 | 364,15 | -2,84% | 8,00 |
| 29.06.2026 | 349,95 | 374,85 | 345,30 | 374,80 | 7,35% | 9,00 |
| 26.06.2026 | 354,95 | 357,00 | 339,25 | 349,15 | -1,58% | - |
| 25.06.2026 | 350,55 | 356,65 | 345,75 | 354,75 | 3,13% | 2,00 |
| 24.06.2026 | 343,55 | 350,45 | 338,30 | 344,00 | 0,45% | 1,00 |
| 23.06.2026 | 352,35 | 354,50 | 330,15 | 342,45 | -3,45% | - |
| 22.06.2026 | 327,40 | 355,35 | 327,25 | 354,70 | 7,34% | 30,00 |
| 19.06.2026 | 330,75 | 331,60 | 330,00 | 330,45 | 0,21% | - |
| 18.06.2026 | 329,10 | 336,95 | 325,00 | 329,75 | 0,75% | - |
| 17.06.2026 | 318,25 | 330,40 | 317,15 | 327,30 | 2,67% | 2,00 |
| 16.06.2026 | 319,40 | 327,15 | 317,60 | 318,80 | -0,69% | - |
| 15.06.2026 | 320,80 | 323,70 | 316,15 | 321,00 | 2,46% | - |
| 12.06.2026 | 311,30 | 318,30 | 308,00 | 313,30 | 2,27% | 2,00 |
| 11.06.2026 | 295,80 | 307,35 | 289,20 | 306,35 | 4,57% | 8,00 |
| 10.06.2026 | 304,10 | 305,75 | 288,70 | 292,95 | -3,04% | - |
| 09.06.2026 | 313,65 | 322,05 | 294,40 | 302,15 | -3,36% | 13,00 |
| 08.06.2026 | 315,00 | 322,70 | 307,30 | 312,65 | -0,84% | 2,00 |
| 05.06.2026 | 323,40 | 323,40 | 312,75 | 315,30 | -2,49% | 72,00 |
| 04.06.2026 | 318,90 | 325,65 | 308,70 | 323,35 | -0,05% | 1,00 |
| 03.06.2026 | 312,95 | 329,30 | 310,15 | 323,50 | 3,37% | 72,00 |
| 02.06.2026 | 312,50 | 321,20 | 308,30 | 312,95 | 0,72% | 4,00 |
| 01.06.2026 | 324,20 | 327,70 | 310,20 | 310,70 | -2,30% | 33,00 |
| 29.05.2026 | 332,55 | 332,55 | 315,95 | 318,00 | -2,89% | 8,00 |
| 28.05.2026 | 333,35 | 337,10 | 325,85 | 327,45 | -1,99% | - |
| 27.05.2026 | 336,20 | 342,40 | 327,20 | 334,10 | -0,25% | 2,00 |
| 26.05.2026 | 334,30 | 340,55 | 331,20 | 334,95 | -0,36% | 2,00 |
| 25.05.2026 | 328,75 | 336,25 | 328,75 | 336,15 | 2,13% | 65,00 |
| 22.05.2026 | 337,65 | 341,25 | 326,85 | 329,15 | -1,35% | - |
| 21.05.2026 | 330,45 | 337,80 | 326,65 | 333,65 | 0,12% | - |
| 20.05.2026 | 331,65 | 340,45 | 331,25 | 333,25 | 0,57% | 2,00 |
| 19.05.2026 | 341,05 | 341,05 | 318,80 | 331,35 | 0,00% | 5,00 |
| 18.05.2026 | 357,05 | 362,55 | 329,15 | 331,35 | -7,64% | 24,00 |
| 15.05.2026 | 372,60 | 373,20 | 357,00 | 358,75 | -3,29% | 2,00 |
| 14.05.2026 | 361,75 | 371,95 | 360,70 | 370,95 | 3,42% | 1,00 |
| 13.05.2026 | 362,25 | 369,85 | 351,80 | 358,70 | -0,04% | - |
| 12.05.2026 | 352,95 | 364,65 | 343,60 | 358,85 | 0,59% | - |
| 11.05.2026 | 351,55 | 359,15 | 348,20 | 356,75 | 1,45% | 5,00 |
| 08.05.2026 | 354,05 | 356,05 | 348,30 | 351,65 | 1,03% | - |
| 07.05.2026 | 369,45 | 374,70 | 345,70 | 348,05 | -5,29% | 14,00 |
| 06.05.2026 | 375,15 | 383,85 | 362,15 | 367,50 | -1,43% | 2,00 |
| 05.05.2026 | 366,65 | 378,90 | 364,10 | 372,85 | 3,94% | 38,00 |
| 04.05.2026 | 356,35 | 364,30 | 351,50 | 358,70 | 6,58% | 33,00 |
| 30.04.2026 | 317,35 | 340,55 | 315,15 | 336,55 | 5,78% | 17,00 |
| 29.04.2026 | 320,25 | 327,30 | 316,45 | 318,15 | -0,87% | - |
| 28.04.2026 | 330,90 | 331,30 | 316,25 | 320,95 | -2,24% | - |
| 27.04.2026 | 321,65 | 329,50 | 317,00 | 328,30 | 2,12% | 59,00 |
| 24.04.2026 | 327,70 | 335,40 | 321,50 | 321,50 | 0,31% | 23,00 |
| 23.04.2026 | 320,20 | 325,75 | 318,80 | 320,50 | -0,30% | - |
| 22.04.2026 | 316,25 | 325,25 | 316,25 | 321,45 | 2,14% | - |
| 21.04.2026 | 316,40 | 320,30 | 313,65 | 314,70 | -0,62% | 21,00 |
| 20.04.2026 | 315,25 | 318,05 | 310,90 | 316,65 | 0,09% | 13,00 |
| 17.04.2026 | 303,80 | 316,75 | 303,80 | 316,35 | 4,05% | - |
| 16.04.2026 | 311,65 | 312,10 | 303,20 | 304,05 | -1,23% | - |
| 15.04.2026 | 310,20 | 313,75 | 304,10 | 307,85 | -1,36% | 25,00 |
| 14.04.2026 | 312,70 | 317,70 | 307,50 | 312,10 | 0,10% | 5,00 |
| 13.04.2026 | 308,10 | 313,20 | 303,15 | 311,80 | 1,17% | 6,00 |
| 10.04.2026 | 309,00 | 313,70 | 302,60 | 308,20 | 0,02% | - |
| 09.04.2026 | 297,30 | 308,50 | 296,70 | 308,15 | -0,02% | - |
| 08.04.2026 | 291,60 | 312,45 | 291,60 | 308,20 | 6,17% | 10,00 |
| 07.04.2026 | 291,50 | 300,85 | 287,30 | 290,30 | 2,94% | 50,00 |
| 02.04.2026 | 289,00 | 289,00 | 282,00 | 282,00 | 0,36% | - |
| 01.04.2026 | 279,00 | 281,00 | 278,00 | 281,00 | 2,18% | - |
| 31.03.2026 | 267,00 | 275,00 | 267,00 | 275,00 | -3,51% | 1,00 |
| 30.03.2026 | 275,00 | 285,00 | 271,00 | 285,00 | 5,95% | - |
| 27.03.2026 | 273,00 | 273,00 | 267,00 | 269,00 | -3,24% | - |
| 26.03.2026 | 279,00 | 279,00 | 276,00 | 278,00 | -1,77% | - |
| 25.03.2026 | 281,00 | 291,00 | 277,00 | 283,00 | 5,60% | 11,00 |
| 24.03.2026 | 267,00 | 269,00 | 266,00 | 268,00 | 4,28% | - |
| 23.03.2026 | 263,00 | 263,00 | 257,00 | 257,00 | -3,02% | - |
| 20.03.2026 | 271,00 | 273,00 | 261,00 | 265,00 | -1,49% | - |
| 19.03.2026 | 265,00 | 271,00 | 256,00 | 269,00 | 0,00% | 41,00 |
| 18.03.2026 | 263,00 | 269,00 | 263,00 | 269,00 | 3,86% | - |
| 17.03.2026 | 261,00 | 261,00 | 259,00 | 259,00 | 1,57% | - |
| 16.03.2026 | 253,00 | 255,00 | 253,00 | 255,00 | -1,54% | - |
| 13.03.2026 | 257,00 | 259,00 | 257,00 | 259,00 | -0,77% | - |
| 12.03.2026 | 263,00 | 263,00 | 261,00 | 261,00 | 0,77% | - |
| 11.03.2026 | 259,00 | 259,00 | 257,00 | 259,00 | 1,17% | - |