62,750€
-1,18%
Echtzeit-Aktienkurs Masco Corp.
Bid:
Ask:
Aktienkurse zur Masco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 63,25 | 63,75 | 61,75 | 62,75 | -0,79% | 11.735,00 |
| 29.07.2026 | 71,25 | 71,75 | 62,75 | 63,25 | -11,54% | 2.700,00 |
| 28.07.2026 | 71,25 | 73,50 | 71,25 | 71,50 | 0,35% | - |
| 27.07.2026 | 70,25 | 71,75 | 70,25 | 71,25 | 2,15% | - |
| 24.07.2026 | 67,75 | 70,25 | 67,75 | 69,75 | 2,95% | - |
| 23.07.2026 | 68,25 | 69,00 | 67,25 | 67,75 | -0,73% | - |
| 22.07.2026 | 67,25 | 68,75 | 67,00 | 68,25 | 1,49% | - |
| 21.07.2026 | 68,25 | 68,25 | 67,00 | 67,25 | -0,74% | - |
| 20.07.2026 | 68,75 | 69,25 | 67,75 | 67,75 | -1,45% | - |
| 17.07.2026 | 69,25 | 71,75 | 68,50 | 68,75 | -1,79% | - |
| 16.07.2026 | 68,25 | 70,25 | 67,75 | 70,00 | 2,94% | - |
| 15.07.2026 | 68,25 | 68,75 | 67,50 | 68,00 | 0,00% | - |
| 14.07.2026 | 66,75 | 68,25 | 66,75 | 68,00 | 1,87% | - |
| 13.07.2026 | 67,75 | 68,25 | 66,25 | 66,75 | -2,20% | - |
| 10.07.2026 | 66,75 | 68,75 | 66,75 | 68,25 | 1,87% | - |
| 09.07.2026 | 66,25 | 67,75 | 66,25 | 67,00 | 1,52% | - |
| 08.07.2026 | 69,25 | 69,50 | 66,00 | 66,00 | -4,69% | - |
| 07.07.2026 | 70,75 | 70,75 | 68,75 | 69,25 | -2,12% | - |
| 06.07.2026 | 72,75 | 73,25 | 70,75 | 70,75 | -2,75% | - |
| 03.07.2026 | 72,75 | 72,75 | 72,25 | 72,75 | 0,69% | - |
| 02.07.2026 | 71,75 | 72,75 | 71,25 | 72,25 | 0,70% | - |
| 01.07.2026 | 71,25 | 72,75 | 70,75 | 71,75 | 0,70% | - |
| 30.06.2026 | 70,75 | 71,75 | 70,25 | 71,25 | 1,42% | - |
| 29.06.2026 | 70,75 | 71,25 | 69,25 | 70,25 | 0,00% | - |
| 26.06.2026 | 69,75 | 70,25 | 68,75 | 70,25 | 0,00% | - |
| 25.06.2026 | 69,25 | 71,25 | 68,75 | 70,25 | 2,18% | - |
| 24.06.2026 | 64,75 | 68,75 | 64,75 | 68,75 | 7,00% | - |
| 23.06.2026 | 63,75 | 66,50 | 63,25 | 64,25 | 0,00% | - |
| 22.06.2026 | 64,75 | 65,25 | 64,25 | 64,25 | -0,77% | - |
| 19.06.2026 | 64,75 | 64,75 | 64,75 | 64,75 | -0,38% | - |
| 18.06.2026 | 63,75 | 66,25 | 63,25 | 65,00 | 2,77% | - |
| 17.06.2026 | 64,75 | 65,25 | 63,25 | 63,25 | -1,56% | - |
| 16.06.2026 | 64,25 | 65,25 | 63,75 | 64,25 | 0,00% | - |
| 15.06.2026 | 64,75 | 65,75 | 64,25 | 64,25 | 0,78% | - |
| 12.06.2026 | 63,75 | 64,75 | 63,25 | 63,75 | 0,00% | - |
| 11.06.2026 | 61,75 | 63,75 | 61,75 | 63,75 | 4,08% | - |
| 10.06.2026 | 62,25 | 63,25 | 61,25 | 61,25 | -2,39% | - |
| 09.06.2026 | 59,75 | 62,75 | 59,75 | 62,75 | 5,02% | - |
| 08.06.2026 | 60,25 | 60,75 | 59,75 | 59,75 | -0,42% | - |
| 05.06.2026 | 59,75 | 60,75 | 59,75 | 60,00 | 0,00% | - |
| 04.06.2026 | 59,75 | 60,75 | 59,75 | 60,00 | 0,00% | - |
| 03.06.2026 | 59,25 | 60,25 | 58,75 | 60,00 | 1,27% | - |
| 02.06.2026 | 59,25 | 59,75 | 58,25 | 59,25 | 0,00% | - |
| 01.06.2026 | 60,25 | 60,75 | 58,25 | 59,25 | -1,66% | - |
| 29.05.2026 | 60,75 | 61,25 | 60,25 | 60,25 | -0,82% | - |
| 28.05.2026 | 60,25 | 61,25 | 59,25 | 60,75 | 0,83% | - |
| 27.05.2026 | 59,25 | 61,25 | 59,25 | 60,25 | 1,69% | - |
| 26.05.2026 | 58,25 | 59,25 | 57,75 | 59,25 | 1,72% | - |
| 25.05.2026 | 58,25 | 58,25 | 58,25 | 58,25 | 0,87% | - |
| 22.05.2026 | 57,75 | 58,25 | 57,25 | 57,75 | 0,00% | - |
| 21.05.2026 | 57,25 | 58,25 | 56,25 | 57,75 | 0,87% | - |
| 20.05.2026 | 55,75 | 57,75 | 55,25 | 57,25 | 2,69% | - |
| 19.05.2026 | 56,25 | 56,25 | 54,75 | 55,75 | -0,89% | - |
| 18.05.2026 | 55,75 | 57,25 | 55,75 | 56,25 | 0,00% | - |
| 15.05.2026 | 58,25 | 58,50 | 55,75 | 56,25 | -3,02% | - |
| 14.05.2026 | 57,75 | 58,75 | 57,75 | 58,00 | 0,43% | - |
| 13.05.2026 | 59,75 | 59,75 | 56,75 | 57,75 | -2,53% | - |
| 12.05.2026 | 59,75 | 60,75 | 58,75 | 59,25 | -0,84% | - |
| 11.05.2026 | 60,75 | 61,25 | 59,75 | 59,75 | -1,65% | - |
| 08.05.2026 | 61,25 | 61,75 | 60,25 | 60,75 | -0,82% | - |
| 07.05.2026 | 61,25 | 62,75 | 60,75 | 61,25 | 0,41% | - |
| 06.05.2026 | 60,25 | 62,25 | 60,25 | 61,00 | 1,24% | - |
| 05.05.2026 | 58,75 | 60,25 | 58,75 | 60,25 | 2,55% | - |
| 04.05.2026 | 60,75 | 60,75 | 58,75 | 58,75 | -4,08% | - |
| 30.04.2026 | 60,75 | 61,75 | 60,25 | 61,25 | 0,41% | 2.320,00 |
| 29.04.2026 | 63,75 | 63,75 | 60,75 | 61,00 | -3,56% | - |
| 28.04.2026 | 63,25 | 64,25 | 62,75 | 63,25 | 0,00% | - |
| 27.04.2026 | 63,25 | 64,25 | 63,00 | 63,25 | 0,00% | - |
| 24.04.2026 | 64,75 | 65,00 | 62,75 | 63,25 | -2,32% | - |
| 23.04.2026 | 62,75 | 65,25 | 62,75 | 64,75 | 4,02% | - |
| 22.04.2026 | 57,25 | 64,75 | 57,25 | 62,25 | 9,69% | - |
| 21.04.2026 | 56,75 | 57,75 | 55,75 | 56,75 | 0,00% | - |
| 20.04.2026 | 56,00 | 56,75 | 55,25 | 56,75 | 0,44% | - |
| 17.04.2026 | 54,25 | 57,25 | 54,25 | 56,50 | 4,15% | - |
| 16.04.2026 | 53,75 | 54,75 | 53,75 | 54,25 | 0,93% | - |
| 15.04.2026 | 55,25 | 55,50 | 53,25 | 53,75 | -2,71% | - |
| 14.04.2026 | 54,75 | 55,25 | 54,25 | 55,25 | 0,91% | - |
| 13.04.2026 | 53,25 | 54,75 | 53,25 | 54,75 | 2,34% | 6.390,00 |
| 10.04.2026 | 54,25 | 54,25 | 53,25 | 53,50 | -0,93% | - |
| 09.04.2026 | 53,25 | 54,75 | 52,75 | 54,00 | 1,41% | - |
| 08.04.2026 | 52,25 | 53,75 | 51,75 | 53,25 | 4,41% | - |
| 07.04.2026 | 51,75 | 51,75 | 50,75 | 51,00 | -0,51% | - |
| 02.04.2026 | 51,88 | 52,89 | 50,68 | 51,26 | -2,14% | - |
| 01.04.2026 | 52,33 | 52,92 | 51,72 | 52,38 | 0,27% | - |
| 31.03.2026 | 51,49 | 52,96 | 51,05 | 52,24 | 2,15% | - |
| 30.03.2026 | 51,81 | 52,40 | 51,00 | 51,14 | -0,95% | - |
| 27.03.2026 | 52,35 | 52,61 | 51,58 | 51,63 | -1,05% | - |
| 26.03.2026 | 53,00 | 53,35 | 51,98 | 52,18 | -1,44% | - |
| 25.03.2026 | 52,16 | 53,33 | 51,78 | 52,94 | 1,59% | - |
| 24.03.2026 | 51,84 | 52,60 | 50,88 | 52,11 | 0,62% | - |
| 23.03.2026 | 50,40 | 52,80 | 50,24 | 51,79 | 1,81% | 4.290,00 |
| 20.03.2026 | 51,48 | 51,97 | 50,37 | 50,87 | -0,80% | - |
| 19.03.2026 | 52,31 | 52,35 | 50,58 | 51,28 | -1,95% | - |
| 18.03.2026 | 53,83 | 54,01 | 52,09 | 52,30 | -2,39% | - |
| 17.03.2026 | 53,87 | 54,53 | 53,23 | 53,58 | -0,74% | - |
| 16.03.2026 | 54,20 | 54,52 | 53,71 | 53,98 | 0,32% | - |
| 13.03.2026 | 52,65 | 53,97 | 52,55 | 53,81 | 2,18% | - |
| 12.03.2026 | 53,77 | 54,18 | 52,54 | 52,66 | -2,48% | - |
| 11.03.2026 | 54,63 | 54,78 | 53,75 | 54,00 | -1,21% | - |
| 10.03.2026 | 55,33 | 55,89 | 54,21 | 54,66 | -1,23% | - |