199,500€
-3,53%
Echtzeit-Aktienkurs MasTec Inc.
Bid:
Ask:
Aktienkurse zur MasTec Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 207,65 | 208,40 | 198,25 | 199,30 | -3,88% | - |
| 09.09.2026 | 211,70 | 216,60 | 206,75 | 207,35 | -2,52% | - |
| 08.09.2026 | 205,20 | 217,20 | 203,25 | 212,70 | 5,98% | - |
| 07.09.2026 | 203,40 | 203,45 | 200,48 | 200,70 | -1,71% | - |
| 04.09.2026 | 199,73 | 207,00 | 199,52 | 204,20 | 2,02% | - |
| 03.09.2026 | 203,30 | 205,40 | 198,38 | 200,15 | -1,45% | - |
| 02.09.2026 | 205,20 | 206,10 | 201,30 | 203,10 | -1,57% | - |
| 01.09.2026 | 206,85 | 208,05 | 201,50 | 206,35 | -0,12% | - |
| 31.08.2026 | 207,65 | 208,65 | 203,15 | 206,60 | -0,65% | - |
| 28.08.2026 | 215,45 | 216,85 | 207,40 | 207,95 | -3,41% | 5.400,00 |
| 27.08.2026 | 216,55 | 220,35 | 211,80 | 215,30 | 0,87% | - |
| 26.08.2026 | 211,70 | 215,30 | 209,00 | 213,45 | 0,64% | - |
| 25.08.2026 | 216,50 | 224,75 | 207,95 | 212,10 | -3,15% | - |
| 24.08.2026 | 227,90 | 228,60 | 216,40 | 219,00 | -4,03% | 160,00 |
| 21.08.2026 | 232,65 | 242,00 | 225,30 | 228,20 | -1,66% | 245,00 |
| 20.08.2026 | 232,95 | 236,35 | 227,65 | 232,05 | -0,41% | - |
| 19.08.2026 | 241,55 | 245,05 | 225,50 | 233,00 | -3,90% | - |
| 18.08.2026 | 260,95 | 261,40 | 241,80 | 242,45 | -7,28% | 850,00 |
| 17.08.2026 | 258,65 | 268,20 | 258,30 | 261,50 | 1,61% | - |
| 14.08.2026 | 248,25 | 257,95 | 246,35 | 257,35 | 3,54% | - |
| 13.08.2026 | 244,00 | 253,50 | 244,00 | 248,55 | 1,80% | 200,00 |
| 12.08.2026 | 236,35 | 249,05 | 235,85 | 244,15 | 3,81% | 168,00 |
| 11.08.2026 | 233,20 | 242,30 | 232,55 | 235,20 | 1,20% | 150,00 |
| 10.08.2026 | 235,80 | 244,60 | 232,25 | 232,40 | -1,46% | - |
| 07.08.2026 | 224,05 | 237,55 | 220,90 | 235,85 | 4,73% | - |
| 06.08.2026 | 231,75 | 237,60 | 224,90 | 225,20 | -2,74% | - |
| 05.08.2026 | 237,40 | 245,80 | 231,15 | 231,55 | -1,93% | - |
| 04.08.2026 | 227,55 | 238,85 | 227,35 | 236,10 | 3,71% | - |
| 03.08.2026 | 230,20 | 231,50 | 219,60 | 227,65 | -0,61% | - |
| 31.07.2026 | 240,65 | 245,00 | 225,50 | 229,05 | -18,78% | - |
| 30.07.2026 | 251,05 | 284,10 | 250,90 | 282,00 | 12,49% | - |
| 29.07.2026 | 273,80 | 275,25 | 250,60 | 250,70 | -14,11% | 1.100,00 |
| 28.07.2026 | 296,35 | 296,95 | 268,45 | 291,90 | -1,07% | - |
| 27.07.2026 | 298,65 | 303,40 | 281,20 | 295,05 | -1,24% | - |
| 24.07.2026 | 315,40 | 318,50 | 298,10 | 298,75 | -5,26% | - |
| 23.07.2026 | 312,10 | 321,95 | 310,10 | 315,35 | 0,64% | - |
| 22.07.2026 | 307,80 | 315,55 | 300,35 | 313,35 | 2,00% | - |
| 21.07.2026 | 295,95 | 307,35 | 295,55 | 307,20 | 4,26% | - |
| 20.07.2026 | 287,55 | 300,10 | 287,50 | 294,65 | 2,58% | 100,00 |
| 17.07.2026 | 295,75 | 296,10 | 281,05 | 287,25 | -3,22% | - |
| 16.07.2026 | 311,40 | 312,55 | 293,75 | 296,80 | -4,86% | 240,00 |
| 15.07.2026 | 319,60 | 323,75 | 303,20 | 311,95 | -2,55% | - |
| 14.07.2026 | 316,75 | 326,70 | 315,60 | 320,10 | 1,11% | 68,00 |
| 13.07.2026 | 325,75 | 327,90 | 314,65 | 316,60 | -3,22% | 17.100,00 |
| 10.07.2026 | 336,25 | 339,05 | 324,15 | 327,15 | -2,60% | - |
| 09.07.2026 | 335,95 | 353,50 | 334,35 | 335,90 | 0,93% | - |
| 08.07.2026 | 323,50 | 338,20 | 314,50 | 332,80 | 5,87% | - |
| 07.07.2026 | 333,05 | 333,55 | 305,10 | 314,35 | -5,46% | 80,00 |
| 06.07.2026 | 327,10 | 340,85 | 326,90 | 332,50 | 1,82% | - |
| 03.07.2026 | 326,95 | 327,20 | 325,55 | 326,55 | -0,32% | 300,00 |
| 02.07.2026 | 342,75 | 346,10 | 320,65 | 327,60 | -4,70% | - |
| 01.07.2026 | 363,60 | 365,05 | 336,75 | 343,75 | -5,60% | - |
| 30.06.2026 | 376,20 | 376,40 | 361,45 | 364,15 | -2,92% | - |
| 29.06.2026 | 349,50 | 375,20 | 345,25 | 375,10 | 7,65% | - |
| 26.06.2026 | 353,75 | 357,00 | 339,20 | 348,45 | -1,26% | - |
| 25.06.2026 | 345,85 | 357,45 | 345,80 | 352,90 | 1,98% | - |
| 24.06.2026 | 343,25 | 350,55 | 338,50 | 346,05 | 1,45% | - |
| 23.06.2026 | 354,20 | 354,30 | 330,05 | 341,10 | -4,13% | - |
| 22.06.2026 | 330,85 | 356,05 | 330,70 | 355,80 | 7,77% | - |
| 19.06.2026 | 331,20 | 331,60 | 330,15 | 330,15 | 0,17% | - |
| 18.06.2026 | 327,00 | 336,95 | 325,30 | 329,60 | 1,03% | - |
| 17.06.2026 | 318,15 | 330,55 | 317,80 | 326,25 | 2,56% | - |
| 16.06.2026 | 321,05 | 327,10 | 317,70 | 318,10 | -0,93% | - |
| 15.06.2026 | 315,55 | 324,75 | 315,45 | 321,10 | 2,46% | 87,00 |
| 12.06.2026 | 310,25 | 318,45 | 309,00 | 313,40 | 1,26% | - |
| 11.06.2026 | 291,55 | 309,70 | 291,05 | 309,50 | 6,12% | - |
| 10.06.2026 | 305,40 | 305,75 | 288,75 | 291,65 | -4,66% | - |
| 09.06.2026 | 313,75 | 318,60 | 294,60 | 305,90 | -2,49% | - |
| 08.06.2026 | 314,40 | 321,85 | 307,35 | 313,70 | -0,29% | - |
| 05.06.2026 | 322,55 | 323,10 | 312,75 | 314,60 | -2,36% | - |
| 04.06.2026 | 318,40 | 325,65 | 308,65 | 322,20 | 0,97% | - |
| 03.06.2026 | 314,80 | 329,25 | 310,80 | 319,10 | 1,40% | 294,00 |
| 02.06.2026 | 310,75 | 321,15 | 308,25 | 314,70 | 1,27% | 1.608,00 |
| 01.06.2026 | 325,50 | 327,20 | 309,90 | 310,75 | -4,36% | 4.650,00 |
| 29.05.2026 | 329,50 | 331,25 | 316,05 | 324,90 | -1,37% | - |
| 28.05.2026 | 334,10 | 337,10 | 325,75 | 329,40 | -1,20% | - |
| 27.05.2026 | 333,75 | 342,45 | 327,40 | 333,40 | -0,73% | - |
| 26.05.2026 | 336,00 | 340,55 | 330,85 | 335,85 | -0,40% | - |
| 25.05.2026 | 330,55 | 337,20 | 330,45 | 337,20 | 2,40% | 1.020,00 |
| 22.05.2026 | 335,55 | 341,20 | 326,85 | 329,30 | -1,53% | 100,00 |
| 21.05.2026 | 330,20 | 337,85 | 327,50 | 334,40 | 1,16% | - |
| 20.05.2026 | 331,80 | 340,00 | 329,30 | 330,55 | -0,36% | - |
| 19.05.2026 | 333,70 | 337,25 | 318,90 | 331,75 | 0,02% | - |
| 18.05.2026 | 354,40 | 361,50 | 329,15 | 331,70 | -6,98% | - |
| 15.05.2026 | 372,30 | 373,20 | 356,20 | 356,60 | -3,80% | - |
| 14.05.2026 | 362,85 | 373,00 | 362,65 | 370,70 | 2,42% | - |
| 13.05.2026 | 363,85 | 369,15 | 351,80 | 361,95 | 1,13% | 696,00 |
| 12.05.2026 | 357,95 | 361,40 | 343,75 | 357,90 | 0,06% | 728,00 |
| 11.05.2026 | 351,65 | 359,20 | 348,15 | 357,70 | 1,76% | 85,00 |
| 08.05.2026 | 351,60 | 356,00 | 348,25 | 351,50 | 0,01% | - |
| 07.05.2026 | 369,45 | 371,20 | 345,75 | 351,45 | -4,39% | 4.940,00 |
| 06.05.2026 | 374,20 | 381,80 | 362,15 | 367,60 | -1,74% | 621,00 |
| 05.05.2026 | 365,80 | 378,30 | 365,35 | 374,10 | 2,92% | 1.183,00 |
| 04.05.2026 | 355,70 | 364,35 | 350,75 | 363,50 | 8,25% | 497,00 |
| 30.04.2026 | 315,70 | 343,15 | 315,15 | 335,80 | 5,83% | - |
| 29.04.2026 | 322,25 | 327,30 | 316,35 | 317,30 | -0,89% | - |
| 28.04.2026 | 329,55 | 331,20 | 316,20 | 320,15 | -2,78% | - |
| 27.04.2026 | 320,15 | 329,60 | 316,90 | 329,30 | 2,59% | - |
| 24.04.2026 | 327,55 | 336,00 | 320,15 | 321,00 | -1,86% | 416,00 |
| 23.04.2026 | 319,75 | 332,15 | 319,55 | 327,10 | 1,85% | 360,00 |