57,940€
-0,82%
Echtzeit-Aktienkurs Masco Corp.
Bid:
Ask:
Aktienkurse zur Masco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 58,83 | 59,24 | 57,78 | 57,94 | -0,82% | - |
| 14.10.2025 | 56,57 | 58,93 | 56,31 | 58,42 | 2,85% | 20,00 |
| 13.10.2025 | 56,75 | 57,43 | 56,57 | 56,80 | 1,36% | - |
| 10.10.2025 | 58,32 | 58,71 | 56,00 | 56,04 | -5,39% | - |
| 09.10.2025 | 59,11 | 59,28 | 59,11 | 59,23 | 0,42% | - |
| 08.10.2025 | 59,02 | 59,45 | 58,46 | 58,98 | 0,75% | - |
| 07.10.2025 | 58,77 | 59,17 | 58,54 | 58,54 | 0,10% | - |
| 06.10.2025 | 60,20 | 60,62 | 58,48 | 58,48 | -1,52% | 4.000,00 |
| 03.10.2025 | 60,52 | 61,00 | 59,38 | 59,38 | -1,49% | - |
| 02.10.2025 | 59,90 | 60,61 | 59,63 | 60,28 | 0,90% | - |
| 01.10.2025 | 59,58 | 60,10 | 59,30 | 59,74 | 0,30% | - |
| 30.09.2025 | 59,68 | 59,69 | 59,44 | 59,56 | -0,07% | - |
| 29.09.2025 | 60,22 | 60,82 | 58,97 | 59,60 | -0,77% | - |
| 26.09.2025 | 60,34 | 60,64 | 59,66 | 60,06 | -0,46% | - |
| 25.09.2025 | 60,97 | 61,33 | 60,27 | 60,34 | -1,18% | - |
| 24.09.2025 | 60,72 | 61,28 | 60,51 | 61,06 | 1,39% | - |
| 23.09.2025 | 60,18 | 60,80 | 59,92 | 60,22 | -0,03% | - |
| 22.09.2025 | 61,48 | 61,48 | 60,22 | 60,24 | -2,02% | - |
| 19.09.2025 | 61,99 | 62,33 | 61,29 | 61,48 | -0,68% | - |
| 18.09.2025 | 61,70 | 62,21 | 61,52 | 61,90 | -0,77% | - |
| 17.09.2025 | 61,82 | 63,57 | 60,73 | 62,38 | 0,65% | - |
| 16.09.2025 | 62,44 | 62,72 | 61,62 | 61,98 | -0,48% | - |
| 15.09.2025 | 62,83 | 63,24 | 62,16 | 62,28 | -1,42% | - |
| 12.09.2025 | 64,16 | 64,16 | 62,99 | 63,18 | -0,97% | - |
| 11.09.2025 | 62,59 | 64,20 | 62,47 | 63,80 | 1,67% | - |
| 10.09.2025 | 62,91 | 63,15 | 62,29 | 62,75 | 0,75% | - |
| 09.09.2025 | 64,42 | 64,66 | 62,28 | 62,28 | -2,35% | - |
| 08.09.2025 | 64,95 | 65,18 | 63,21 | 63,78 | -0,99% | - |
| 05.09.2025 | 63,52 | 64,93 | 62,89 | 64,42 | 3,34% | - |
| 04.09.2025 | 62,12 | 63,50 | 62,07 | 62,34 | 1,10% | - |
| 03.09.2025 | 62,23 | 62,49 | 61,41 | 61,66 | -0,32% | - |
| 02.09.2025 | 62,66 | 62,82 | 61,40 | 61,86 | -1,12% | - |
| 01.09.2025 | 62,59 | 62,81 | 62,45 | 62,56 | -0,35% | - |
| 29.08.2025 | 62,99 | 63,40 | 62,42 | 62,78 | -0,37% | - |
| 28.08.2025 | 63,96 | 64,17 | 62,49 | 63,01 | -1,21% | - |
| 27.08.2025 | 63,94 | 64,64 | 63,56 | 63,78 | 0,38% | - |
| 26.08.2025 | 63,99 | 64,37 | 63,54 | 63,54 | -1,01% | - |
| 25.08.2025 | 64,57 | 64,57 | 63,67 | 64,19 | -0,53% | - |
| 22.08.2025 | 62,39 | 65,15 | 62,16 | 64,53 | 3,66% | - |
| 21.08.2025 | 62,71 | 62,81 | 61,81 | 62,25 | -0,65% | - |
| 20.08.2025 | 63,80 | 64,02 | 62,61 | 62,66 | -2,08% | - |
| 19.08.2025 | 62,56 | 64,63 | 62,41 | 63,99 | 2,16% | - |
| 18.08.2025 | 62,87 | 63,40 | 62,62 | 62,64 | -0,25% | 6.000,00 |
| 15.08.2025 | 63,23 | 63,67 | 62,32 | 62,80 | -0,65% | - |
| 14.08.2025 | 63,67 | 63,91 | 62,54 | 63,21 | -0,97% | - |
| 13.08.2025 | 60,94 | 63,83 | 60,84 | 63,83 | 4,57% | - |
| 12.08.2025 | 59,30 | 61,13 | 59,28 | 61,04 | 2,80% | - |
| 11.08.2025 | 59,44 | 60,14 | 58,88 | 59,38 | -0,25% | - |
| 08.08.2025 | 59,34 | 59,79 | 59,05 | 59,53 | 0,17% | - |
| 07.08.2025 | 59,54 | 60,50 | 59,39 | 59,43 | -0,10% | - |
| 06.08.2025 | 60,66 | 60,74 | 59,37 | 59,49 | -1,70% | - |
| 05.08.2025 | 60,29 | 61,10 | 60,07 | 60,52 | 0,75% | - |
| 04.08.2025 | 59,72 | 60,34 | 59,18 | 60,07 | 0,87% | - |
| 01.08.2025 | 59,46 | 59,70 | 58,04 | 59,55 | -0,37% | - |
| 31.07.2025 | 57,99 | 64,53 | 57,87 | 59,77 | 3,86% | - |
| 30.07.2025 | 57,78 | 58,20 | 57,06 | 57,55 | -0,24% | - |
| 29.07.2025 | 58,40 | 58,81 | 57,34 | 57,69 | -1,00% | - |
| 28.07.2025 | 57,98 | 58,91 | 57,72 | 58,27 | 1,01% | - |
| 25.07.2025 | 57,49 | 58,05 | 57,33 | 57,69 | 0,58% | - |
| 24.07.2025 | 57,67 | 57,84 | 56,69 | 57,36 | -0,47% | - |
| 23.07.2025 | 57,01 | 58,10 | 56,95 | 57,63 | 1,46% | - |
| 22.07.2025 | 55,31 | 56,92 | 55,07 | 56,80 | 1,90% | - |
| 21.07.2025 | 56,43 | 56,51 | 55,63 | 55,74 | -1,17% | - |
| 18.07.2025 | 56,85 | 57,22 | 56,09 | 56,40 | -0,72% | - |
| 17.07.2025 | 55,89 | 56,93 | 55,89 | 56,81 | 1,79% | - |
| 16.07.2025 | 55,37 | 56,14 | 54,62 | 55,81 | 0,47% | - |
| 15.07.2025 | 56,58 | 57,99 | 55,55 | 55,55 | -1,66% | - |
| 14.07.2025 | 56,09 | 56,57 | 55,52 | 56,49 | 0,32% | - |
| 11.07.2025 | 57,63 | 57,67 | 56,05 | 56,31 | -2,43% | - |
| 10.07.2025 | 56,88 | 58,60 | 56,79 | 57,71 | 1,09% | - |
| 09.07.2025 | 55,90 | 57,25 | 55,84 | 57,09 | 2,06% | - |
| 08.07.2025 | 55,67 | 56,94 | 55,57 | 55,94 | 0,36% | - |
| 07.07.2025 | 56,20 | 56,69 | 55,40 | 55,74 | -0,55% | - |
| 04.07.2025 | 56,23 | 56,23 | 55,99 | 56,05 | -0,74% | - |
| 03.07.2025 | 57,09 | 57,57 | 56,32 | 56,47 | -0,95% | - |
| 02.07.2025 | 57,07 | 57,38 | 56,50 | 57,01 | 0,19% | - |
| 01.07.2025 | 54,55 | 58,26 | 54,00 | 56,90 | 4,16% | - |
| 30.06.2025 | 54,98 | 55,13 | 54,31 | 54,63 | -0,35% | - |
| 27.06.2025 | 54,60 | 55,22 | 54,36 | 54,82 | 0,62% | - |
| 26.06.2025 | 54,17 | 54,64 | 53,96 | 54,48 | 0,50% | - |
| 25.06.2025 | 54,93 | 55,12 | 54,07 | 54,21 | -1,36% | - |
| 24.06.2025 | 54,65 | 55,07 | 54,49 | 54,96 | 1,10% | - |
| 23.06.2025 | 53,06 | 54,50 | 52,82 | 54,36 | 2,32% | - |
| 20.06.2025 | 52,73 | 53,78 | 52,65 | 53,13 | 1,24% | - |
| 19.06.2025 | 53,01 | 53,03 | 52,48 | 52,48 | -1,11% | - |
| 18.06.2025 | 53,20 | 53,80 | 52,93 | 53,07 | -0,23% | - |
| 17.06.2025 | 53,84 | 54,14 | 53,03 | 53,19 | -1,57% | - |
| 16.06.2025 | 53,66 | 54,22 | 53,15 | 54,04 | 0,92% | - |
| 13.06.2025 | 54,58 | 55,01 | 53,37 | 53,55 | -2,88% | - |
| 12.06.2025 | 55,23 | 55,54 | 54,15 | 55,14 | -0,81% | - |
| 11.06.2025 | 57,00 | 57,83 | 55,59 | 55,59 | -2,73% | - |
| 10.06.2025 | 55,78 | 57,32 | 55,59 | 57,15 | 2,44% | - |
| 09.06.2025 | 55,26 | 56,08 | 55,23 | 55,79 | 0,60% | - |
| 06.06.2025 | 55,55 | 56,41 | 55,26 | 55,46 | 0,23% | - |
| 05.06.2025 | 55,46 | 55,74 | 54,73 | 55,33 | -0,34% | - |
| 04.06.2025 | 55,07 | 55,80 | 54,82 | 55,52 | 0,84% | - |
| 03.06.2025 | 53,52 | 55,18 | 53,34 | 55,06 | 2,72% | - |
| 02.06.2025 | 54,57 | 54,57 | 52,65 | 53,60 | -2,46% | - |
| 30.05.2025 | 55,98 | 56,13 | 54,71 | 54,95 | -1,59% | - |
| 29.05.2025 | 56,58 | 56,58 | 54,88 | 55,84 | 0,79% | - |