54,540€
0,59%
Echtzeit-Aktienkurs Masco Corp.
Bid:
Ask:
Aktienkurse zur Masco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 54,60 | 54,64 | 54,50 | 54,56 | 0,15% | - |
| 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% | - |
| 28.05.2025 | 56,04 | 56,84 | 55,35 | 55,40 | -1,16% | - |
| 27.05.2025 | 54,89 | 56,05 | 54,42 | 56,05 | 1,95% | - |
| 26.05.2025 | 54,64 | 55,02 | 54,64 | 54,98 | 1,18% | - |
| 23.05.2025 | 55,03 | 55,14 | 54,02 | 54,34 | -2,23% | - |
| 22.05.2025 | 55,70 | 55,91 | 55,08 | 55,58 | -0,14% | - |
| 21.05.2025 | 57,89 | 57,95 | 55,43 | 55,66 | -4,64% | - |
| 20.05.2025 | 59,08 | 59,39 | 58,25 | 58,37 | -1,63% | - |
| 19.05.2025 | 59,93 | 59,96 | 58,65 | 59,34 | -2,24% | - |
| 16.05.2025 | 59,88 | 60,73 | 59,61 | 60,70 | 0,96% | - |
| 15.05.2025 | 59,30 | 60,30 | 58,64 | 60,12 | 0,79% | - |
| 14.05.2025 | 60,90 | 60,98 | 59,52 | 59,65 | -1,94% | - |
| 13.05.2025 | 62,03 | 62,45 | 60,65 | 60,83 | 8,66% | - |
| 12.05.2025 | 56,17 | 62,44 | 55,98 | 55,98 | 1,43% | - |
| 09.05.2025 | 55,02 | 56,00 | 54,53 | 55,19 | 0,42% | - |
| 08.05.2025 | 53,84 | 55,44 | 53,70 | 54,96 | 2,86% | - |
| 07.05.2025 | 53,54 | 53,68 | 52,82 | 53,43 | 0,32% | - |
| 06.05.2025 | 54,36 | 54,42 | 53,25 | 53,26 | -2,42% | - |
| 05.05.2025 | 54,61 | 55,12 | 54,08 | 54,58 | -0,91% | - |
| 02.05.2025 | 53,25 | 55,45 | 52,91 | 55,08 | 3,01% | - |
| 30.04.2025 | 53,10 | 53,51 | 51,98 | 53,47 | 0,66% | - |
| 29.04.2025 | 53,15 | 53,65 | 52,58 | 53,12 | 0,34% | - |
| 28.04.2025 | 52,84 | 54,20 | 52,71 | 52,94 | -0,45% | - |
| 25.04.2025 | 53,44 | 53,56 | 52,68 | 53,18 | 0,43% | - |
| 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% | - |