52,960€
0,27%
Echtzeit-Aktienkurs Masco Corp.
Bid:
Ask:
Aktienkurse zur Masco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 53,44 | 53,56 | 52,69 | 52,93 | -0,04% | - |
| 24.04.2025 | 52,15 | 53,12 | 51,74 | 52,95 | 1,07% | - |
| 23.04.2025 | 54,90 | 56,94 | 49,90 | 52,39 | -2,42% | - |
| 22.04.2025 | 51,96 | 53,84 | 51,96 | 53,69 | -0,87% | - |
| 17.04.2025 | 54,04 | 54,64 | 52,70 | 54,16 | 1,27% | - |
| 16.04.2025 | 54,04 | 54,80 | 52,96 | 53,48 | -2,39% | - |
| 15.04.2025 | 54,90 | 55,97 | 54,68 | 54,79 | -0,25% | - |
| 14.04.2025 | 54,66 | 55,74 | 54,11 | 54,93 | 0,62% | - |
| 11.04.2025 | 55,20 | 55,38 | 52,68 | 54,59 | -0,82% | - |
| 10.04.2025 | 58,11 | 58,26 | 52,79 | 55,04 | -5,58% | - |
| 09.04.2025 | 52,07 | 59,03 | 51,75 | 58,29 | 8,69% | - |
| 08.04.2025 | 56,42 | 57,60 | 52,77 | 53,63 | -3,97% | - |
| 07.04.2025 | 55,55 | 58,29 | 54,55 | 55,85 | -2,84% | - |
| 04.04.2025 | 57,73 | 58,87 | 55,06 | 57,48 | -1,12% | - |
| 03.04.2025 | 63,42 | 63,56 | 56,93 | 58,13 | -11,24% | 150,00 |
| 02.04.2025 | 64,62 | 65,60 | 63,95 | 65,49 | 1,25% | - |
| 01.04.2025 | 64,10 | 64,82 | 63,46 | 64,68 | 0,56% | - |
| 31.03.2025 | 63,33 | 64,64 | 62,83 | 64,32 | -3,65% | - |
| 28.03.2025 | 65,25 | 66,77 | 63,30 | 66,76 | -0,83% | - |
| 27.03.2025 | 65,49 | 67,36 | 64,78 | 67,32 | -0,44% | - |
| 26.03.2025 | 65,21 | 67,64 | 65,01 | 67,62 | 0,99% | - |
| 25.03.2025 | 65,48 | 66,98 | 64,11 | 66,96 | 1,41% | - |
| 24.03.2025 | 64,63 | 66,03 | 64,32 | 66,03 | 3,69% | - |
| 21.03.2025 | 65,00 | 65,01 | 63,01 | 63,68 | -3,09% | - |
| 20.03.2025 | 65,86 | 66,18 | 63,99 | 65,71 | -2,03% | - |
| 19.03.2025 | 64,73 | 67,07 | 64,08 | 67,07 | 0,37% | - |
| 18.03.2025 | 65,03 | 66,83 | 64,16 | 66,82 | -0,19% | - |
| 17.03.2025 | 64,34 | 66,96 | 64,14 | 66,95 | -0,37% | - |
| 14.03.2025 | 64,06 | 67,21 | 62,94 | 67,20 | -0,27% | - |
| 13.03.2025 | 65,34 | 67,41 | 63,66 | 67,38 | 0,31% | - |
| 12.03.2025 | 65,57 | 67,17 | 63,83 | 67,17 | 0,30% | - |
| 11.03.2025 | 68,19 | 68,41 | 64,50 | 66,97 | -1,21% | - |
| 10.03.2025 | 69,14 | 70,48 | 66,25 | 67,79 | -2,26% | - |
| 07.03.2025 | 68,49 | 69,80 | 67,87 | 69,36 | 0,93% | - |
| 06.03.2025 | 68,12 | 69,02 | 67,22 | 68,72 | 0,81% | - |
| 05.03.2025 | 68,59 | 69,76 | 67,37 | 68,17 | -0,23% | - |
| 04.03.2025 | 70,62 | 70,63 | 68,33 | 68,33 | -3,01% | - |
| 03.03.2025 | 72,31 | 72,70 | 70,36 | 70,45 | -2,57% | - |
| 28.02.2025 | 71,90 | 72,56 | 71,43 | 72,31 | 0,68% | - |
| 27.02.2025 | 72,73 | 73,23 | 71,72 | 71,82 | -0,95% | - |
| 26.02.2025 | 72,67 | 73,01 | 72,09 | 72,51 | 0,21% | - |
| 25.02.2025 | 70,73 | 72,95 | 70,43 | 72,36 | 2,25% | - |
| 24.02.2025 | 71,56 | 72,04 | 70,70 | 70,77 | -1,08% | - |
| 21.02.2025 | 72,40 | 73,06 | 71,21 | 71,54 | -1,50% | - |
| 20.02.2025 | 73,34 | 73,43 | 72,42 | 72,63 | -1,22% | - |
| 19.02.2025 | 73,99 | 74,19 | 72,75 | 73,53 | -0,57% | - |
| 18.02.2025 | 75,14 | 75,20 | 73,88 | 73,95 | -1,39% | - |
| 17.02.2025 | 74,79 | 75,05 | 74,73 | 74,99 | 0,33% | - |
| 14.02.2025 | 74,29 | 75,31 | 73,80 | 74,74 | 0,77% | - |
| 13.02.2025 | 73,68 | 74,58 | 73,49 | 74,17 | 0,46% | - |
| 12.02.2025 | 75,90 | 75,92 | 71,73 | 73,83 | -2,52% | - |
| 11.02.2025 | 75,11 | 76,34 | 74,63 | 75,74 | 0,65% | - |
| 10.02.2025 | 75,03 | 76,14 | 74,93 | 75,25 | 0,60% | - |
| 07.02.2025 | 74,61 | 74,90 | 73,73 | 74,80 | 0,35% | - |
| 06.02.2025 | 74,97 | 75,60 | 74,54 | 74,54 | -0,25% | - |
| 05.02.2025 | 74,15 | 74,85 | 73,65 | 74,73 | 0,44% | - |
| 04.02.2025 | 75,29 | 75,55 | 74,35 | 74,40 | -1,48% | - |
| 03.02.2025 | 76,25 | 76,63 | 74,28 | 75,52 | -1,20% | 240,00 |
| 31.01.2025 | 78,21 | 78,52 | 76,36 | 76,44 | -1,90% | - |
| 30.01.2025 | 76,63 | 78,06 | 76,06 | 77,92 | 1,82% | - |
| 29.01.2025 | 77,00 | 78,00 | 76,43 | 76,53 | -0,78% | - |
| 28.01.2025 | 78,14 | 78,61 | 76,81 | 77,13 | -1,19% | - |
| 27.01.2025 | 75,19 | 78,53 | 74,65 | 78,06 | 3,42% | - |
| 24.01.2025 | 75,92 | 76,19 | 75,37 | 75,48 | -1,06% | - |
| 23.01.2025 | 75,47 | 76,29 | 75,45 | 76,29 | 1,03% | - |
| 22.01.2025 | 75,59 | 75,74 | 74,81 | 75,51 | -0,07% | - |
| 21.01.2025 | 75,57 | 76,75 | 75,37 | 75,56 | 0,28% | - |
| 20.01.2025 | 75,88 | 75,96 | 75,27 | 75,35 | -0,99% | - |
| 17.01.2025 | 75,48 | 76,35 | 75,43 | 76,10 | 1,12% | - |
| 16.01.2025 | 75,02 | 75,33 | 74,04 | 75,26 | 0,45% | - |
| 15.01.2025 | 73,74 | 75,84 | 73,60 | 74,92 | 1,79% | - |
| 14.01.2025 | 71,87 | 73,64 | 71,76 | 73,60 | 2,26% | - |
| 13.01.2025 | 70,50 | 71,97 | 70,30 | 71,97 | 2,22% | - |
| 10.01.2025 | 70,35 | 71,98 | 69,84 | 70,41 | 0,21% | - |
| 09.01.2025 | 70,27 | 70,40 | 70,13 | 70,26 | 0,07% | - |
| 08.01.2025 | 69,35 | 70,21 | 68,82 | 70,21 | 1,36% | - |
| 07.01.2025 | 70,26 | 70,74 | 68,78 | 69,27 | -1,54% | - |
| 06.01.2025 | 70,01 | 71,10 | 69,45 | 70,35 | 0,37% | - |
| 03.01.2025 | 69,83 | 70,17 | 69,31 | 70,09 | 0,49% | - |
| 02.01.2025 | 70,15 | 71,19 | 69,61 | 69,75 | 0,35% | - |
| 30.12.2024 | 70,00 | 70,18 | 69,47 | 69,51 | -0,94% | - |
| 27.12.2024 | 70,84 | 71,06 | 69,86 | 70,17 | -1,16% | - |
| 23.12.2024 | 71,48 | 71,64 | 70,81 | 70,99 | -0,46% | - |
| 20.12.2024 | 70,03 | 71,43 | 69,27 | 71,32 | 1,67% | - |
| 19.12.2024 | 71,32 | 71,76 | 70,09 | 70,15 | -1,64% | - |
| 18.12.2024 | 72,99 | 73,74 | 71,32 | 71,32 | -2,27% | - |
| 17.12.2024 | 73,89 | 74,15 | 72,65 | 72,98 | -1,38% | - |
| 16.12.2024 | 74,96 | 75,26 | 73,49 | 74,00 | -1,39% | 200,00 |
| 13.12.2024 | 75,73 | 75,87 | 74,68 | 75,04 | -0,83% | - |
| 12.12.2024 | 75,34 | 75,88 | 74,89 | 75,67 | 0,03% | - |
| 11.12.2024 | 75,38 | 76,38 | 75,18 | 75,65 | 0,37% | - |
| 10.12.2024 | 76,66 | 77,18 | 74,78 | 75,37 | -2,10% | - |
| 09.12.2024 | 76,76 | 77,54 | 76,54 | 76,99 | 0,44% | - |
| 06.12.2024 | 75,98 | 77,25 | 75,70 | 76,65 | 0,88% | - |
| 05.12.2024 | 76,42 | 76,56 | 75,73 | 75,98 | -0,61% | - |
| 04.12.2024 | 77,00 | 77,36 | 75,58 | 76,45 | -0,51% | 51,00 |
| 03.12.2024 | 76,66 | 77,24 | 76,29 | 76,84 | 0,22% | - |
| 02.12.2024 | 76,46 | 77,09 | 76,19 | 76,67 | -0,61% | - |
| 29.11.2024 | 76,22 | 77,20 | 74,32 | 77,14 | 0,98% | - |
| 28.11.2024 | 76,32 | 76,44 | 76,24 | 76,39 | 0,35% | - |