76,300€
-0,91%
Echtzeit-Aktienkurs Masco Corp.
Bid:
Ask:
Aktienkurse zur Masco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 77,04 | 77,18 | 76,12 | 76,12 | -1,12% | - |
| 26.11.2024 | 78,46 | 78,50 | 76,17 | 76,98 | -1,69% | - |
| 25.11.2024 | 75,81 | 79,18 | 75,62 | 78,30 | 3,22% | - |
| 22.11.2024 | 74,86 | 76,32 | 74,71 | 75,86 | 1,42% | - |
| 21.11.2024 | 73,02 | 74,86 | 72,80 | 74,80 | 2,41% | - |
| 20.11.2024 | 72,13 | 73,26 | 72,06 | 73,04 | 1,66% | - |
| 19.11.2024 | 72,80 | 73,05 | 71,70 | 71,85 | -1,24% | - |
| 18.11.2024 | 74,43 | 74,43 | 72,49 | 72,75 | -2,35% | - |
| 15.11.2024 | 74,72 | 75,45 | 74,09 | 74,50 | -1,00% | - |
| 14.11.2024 | 75,03 | 75,56 | 74,46 | 75,25 | 0,31% | - |
| 13.11.2024 | 74,22 | 75,49 | 74,05 | 75,02 | 0,82% | - |
| 12.11.2024 | 75,88 | 76,18 | 74,41 | 74,41 | -1,78% | 148,00 |
| 11.11.2024 | 75,62 | 76,83 | 75,62 | 75,76 | 0,36% | - |
| 08.11.2024 | 74,21 | 76,30 | 74,07 | 75,49 | 1,62% | - |
| 07.11.2024 | 74,79 | 74,83 | 73,85 | 74,29 | -0,63% | - |
| 06.11.2024 | 77,50 | 78,78 | 72,85 | 74,76 | -0,08% | - |
| 05.11.2024 | 74,33 | 74,83 | 73,29 | 74,82 | 0,79% | - |
| 04.11.2024 | 73,60 | 74,83 | 73,33 | 74,23 | 0,26% | - |
| 01.11.2024 | 73,54 | 75,18 | 72,67 | 74,04 | 0,68% | - |
| 31.10.2024 | 73,76 | 74,46 | 73,16 | 73,54 | -0,22% | - |
| 30.10.2024 | 74,83 | 74,93 | 72,78 | 73,70 | -0,66% | - |
| 29.10.2024 | 75,53 | 76,26 | 73,53 | 74,19 | -1,45% | - |
| 28.10.2024 | 75,56 | 76,35 | 74,39 | 75,28 | 0,04% | - |
| 25.10.2024 | 76,56 | 76,74 | 75,22 | 75,25 | -1,74% | - |
| 24.10.2024 | 75,84 | 76,75 | 75,54 | 76,58 | 0,78% | - |
| 23.10.2024 | 75,87 | 76,90 | 75,84 | 75,99 | -0,21% | - |
| 22.10.2024 | 77,42 | 77,68 | 75,76 | 76,15 | -2,13% | - |
| 21.10.2024 | 78,89 | 79,09 | 77,68 | 77,81 | -1,32% | - |
| 18.10.2024 | 78,79 | 79,33 | 78,46 | 78,85 | -0,09% | - |
| 17.10.2024 | 78,74 | 79,39 | 78,54 | 78,92 | 0,10% | - |
| 16.10.2024 | 78,11 | 78,96 | 78,09 | 78,84 | 0,78% | - |
| 15.10.2024 | 77,94 | 79,53 | 77,40 | 78,23 | 0,54% | - |
| 14.10.2024 | 76,39 | 78,01 | 76,27 | 77,81 | 1,83% | - |
| 11.10.2024 | 75,97 | 76,61 | 75,76 | 76,41 | 0,55% | - |
| 10.10.2024 | 76,71 | 76,89 | 75,81 | 75,99 | -1,04% | - |
| 09.10.2024 | 75,75 | 76,85 | 75,67 | 76,79 | 1,28% | - |
| 08.10.2024 | 75,41 | 76,17 | 74,68 | 75,82 | 0,50% | - |
| 07.10.2024 | 75,04 | 75,53 | 73,76 | 75,44 | 0,48% | - |
| 04.10.2024 | 75,46 | 76,42 | 74,23 | 75,08 | -0,31% | - |
| 03.10.2024 | 75,38 | 75,47 | 74,52 | 75,31 | -0,04% | - |
| 02.10.2024 | 75,56 | 75,82 | 74,98 | 75,34 | -0,59% | - |
| 01.10.2024 | 75,16 | 76,45 | 74,81 | 75,79 | 0,50% | - |
| 30.09.2024 | 74,81 | 75,56 | 73,94 | 75,41 | 0,71% | - |
| 27.09.2024 | 74,57 | 75,56 | 74,39 | 74,88 | 0,63% | - |
| 26.09.2024 | 74,08 | 74,99 | 74,01 | 74,41 | 0,58% | - |
| 25.09.2024 | 73,95 | 74,36 | 73,50 | 73,98 | -0,40% | - |
| 24.09.2024 | 74,23 | 74,71 | 73,81 | 74,28 | 0,03% | - |
| 23.09.2024 | 73,66 | 74,91 | 73,53 | 74,26 | 0,95% | - |
| 20.09.2024 | 74,53 | 74,67 | 73,39 | 73,56 | -1,37% | - |
| 19.09.2024 | 73,86 | 74,88 | 73,63 | 74,58 | 1,37% | - |
| 18.09.2024 | 73,15 | 74,61 | 72,66 | 73,57 | 0,66% | - |
| 17.09.2024 | 72,80 | 74,07 | 72,79 | 73,09 | 0,41% | - |
| 16.09.2024 | 72,27 | 73,05 | 71,96 | 72,79 | 0,61% | - |
| 13.09.2024 | 71,20 | 72,61 | 71,16 | 72,35 | 1,49% | - |
| 12.09.2024 | 70,98 | 71,46 | 70,30 | 71,29 | 0,68% | - |
| 11.09.2024 | 70,58 | 70,90 | 69,16 | 70,81 | -0,32% | - |
| 10.09.2024 | 69,92 | 71,33 | 69,75 | 71,04 | 1,38% | - |
| 09.09.2024 | 69,90 | 70,58 | 69,83 | 70,07 | 0,69% | - |
| 06.09.2024 | 69,53 | 71,33 | 68,93 | 69,59 | 0,12% | - |
| 05.09.2024 | 70,49 | 71,01 | 69,22 | 69,51 | -1,50% | - |