286,452$
-3,00%
Echtzeit-Aktienkurs MasTec
Bid:
Ask:
Aktienkurse zur MasTec Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 286,75 | 298,52 | 282,68 | 285,61 | -3,28% | 939,00 |
| 05.03.2026 | 301,36 | 301,36 | 286,54 | 295,30 | -2,82% | 939,00 |
| 04.03.2026 | 303,73 | 308,31 | 295,16 | 303,87 | 1,04% | 797.056,00 |
| 03.03.2026 | 290,46 | 303,11 | 283,01 | 300,74 | -1,24% | 1.185.913,00 |
| 02.03.2026 | 297,96 | 310,36 | 295,76 | 304,53 | 2,18% | 1.170.695,00 |
| 27.02.2026 | 290,00 | 300,00 | 276,91 | 298,02 | 2,78% | 2.024.629,00 |
| 26.02.2026 | 282,51 | 291,70 | 274,61 | 289,96 | 1,65% | 1.627.403,00 |
| 25.02.2026 | 290,00 | 290,73 | 283,84 | 285,26 | -0,85% | 870.900,00 |
| 24.02.2026 | 274,94 | 290,60 | 266,06 | 287,70 | 3,31% | 1.200.903,00 |
| 23.02.2026 | 281,38 | 284,43 | 272,71 | 278,49 | -1,89% | 705.676,00 |
| 20.02.2026 | 275,40 | 284,68 | 274,91 | 283,86 | 2,99% | 1.095.441,00 |
| 19.02.2026 | 266,69 | 277,31 | 266,67 | 275,61 | 4,33% | 815.407,00 |
| 18.02.2026 | 268,85 | 275,86 | 263,95 | 264,18 | -1,40% | 909.717,00 |
| 17.02.2026 | 268,43 | 272,78 | 263,82 | 267,93 | -0,59% | 647.642,00 |
| 13.02.2026 | 267,18 | 271,89 | 259,93 | 269,53 | 1,60% | 703.154,00 |
| 12.02.2026 | 268,13 | 276,70 | 261,42 | 265,29 | 0,11% | 1.205.206,00 |
| 11.02.2026 | 267,88 | 276,79 | 260,56 | 264,99 | 1,38% | 801.500,00 |
| 10.02.2026 | 261,90 | 264,75 | 259,36 | 261,39 | -0,27% | 603.279,00 |
| 09.02.2026 | 259,28 | 267,94 | 258,17 | 262,11 | 1,14% | 625.450,00 |
| 06.02.2026 | 251,61 | 260,25 | 251,40 | 259,16 | 5,84% | 1.215.689,00 |
| 05.02.2026 | 232,11 | 245,10 | 229,00 | 244,86 | 4,00% | 1.012.488,00 |
| 04.02.2026 | 250,57 | 252,23 | 226,09 | 235,44 | -5,64% | 1.282.241,00 |
| 03.02.2026 | 247,67 | 252,00 | 242,26 | 249,51 | 1,67% | 1.382.185,00 |
| 02.02.2026 | 239,23 | 246,24 | 238,37 | 245,40 | 2,05% | 601.985,00 |
| 30.01.2026 | 241,03 | 245,97 | 237,50 | 240,48 | -1,88% | 681.769,00 |
| 29.01.2026 | 247,24 | 250,00 | 238,46 | 245,08 | 0,13% | 947.132,00 |
| 28.01.2026 | 249,38 | 250,10 | 243,16 | 244,75 | -1,54% | 670.642,00 |
| 27.01.2026 | 248,97 | 250,99 | 244,90 | 248,59 | 1,35% | 444.154,00 |
| 26.01.2026 | 242,75 | 248,32 | 241,80 | 245,29 | 1,44% | 484.418,00 |
| 23.01.2026 | 245,50 | 245,50 | 239,95 | 241,80 | -1,13% | 520.667,00 |
| 22.01.2026 | 248,57 | 249,00 | 236,97 | 244,57 | 0,32% | 682.171,00 |
| 21.01.2026 | 242,84 | 246,36 | 235,50 | 243,80 | 1,44% | 516.728,00 |
| 20.01.2026 | 237,18 | 243,96 | 237,18 | 240,35 | -0,28% | 674.129,00 |
| 19.01.2026 | 240,77 | 241,03 | 239,77 | 241,03 | -0,53% | - |
| 16.01.2026 | 240,01 | 249,21 | 239,68 | 242,31 | 2,72% | 971.331,00 |
| 15.01.2026 | 229,00 | 239,82 | 229,00 | 235,89 | 4,38% | 994.271,00 |
| 14.01.2026 | 225,59 | 227,67 | 219,26 | 226,00 | -0,03% | 773.651,00 |
| 13.01.2026 | 221,70 | 229,59 | 221,70 | 226,07 | 1,06% | 652.437,00 |
| 12.01.2026 | 218,01 | 226,91 | 218,00 | 223,70 | 2,19% | 696.503,00 |
| 09.01.2026 | 221,72 | 226,31 | 218,45 | 218,91 | -0,05% | 817.737,00 |
| 08.01.2026 | 235,50 | 236,20 | 213,20 | 219,03 | -7,09% | 2.182.829,00 |
| 07.01.2026 | 234,99 | 237,38 | 231,52 | 235,75 | -0,25% | 1.933.072,00 |
| 06.01.2026 | 231,55 | 236,48 | 222,51 | 236,35 | 1,62% | 1.445.407,00 |
| 05.01.2026 | 230,27 | 237,76 | 230,11 | 232,59 | 2,17% | 1.409.742,00 |
| 02.01.2026 | 219,35 | 228,48 | 219,30 | 227,65 | 4,73% | 576.044,00 |
| 31.12.2025 | 220,84 | 222,43 | 216,68 | 217,37 | -1,34% | 396.878,00 |
| 30.12.2025 | 222,20 | 222,86 | 219,67 | 220,33 | -1,09% | 474.048,00 |
| 29.12.2025 | 222,61 | 224,58 | 221,82 | 222,76 | -0,73% | 381.296,00 |
| 26.12.2025 | 224,44 | 225,50 | 222,66 | 224,40 | 0,40% | 266.014,00 |
| 24.12.2025 | 225,02 | 225,02 | 222,64 | 223,50 | -0,66% | 263.022,00 |
| 23.12.2025 | 225,00 | 227,08 | 221,49 | 224,98 | 0,18% | 551.975,00 |
| 22.12.2025 | 220,76 | 224,81 | 219,48 | 224,58 | 2,93% | 497.217,00 |
| 19.12.2025 | 215,75 | 221,04 | 215,08 | 218,18 | 1,97% | 1.078.741,00 |
| 18.12.2025 | 214,19 | 218,72 | 212,86 | 213,96 | 2,24% | 818.605,00 |
| 17.12.2025 | 220,35 | 223,38 | 206,15 | 209,27 | -4,09% | 1.371.237,00 |
| 16.12.2025 | 220,51 | 223,58 | 215,44 | 218,19 | -0,99% | 797.263,00 |
| 15.12.2025 | 223,14 | 223,70 | 218,92 | 220,37 | -0,29% | 699.853,00 |
| 12.12.2025 | 232,23 | 232,24 | 218,48 | 221,01 | -5,12% | 1.260.456,00 |
| 11.12.2025 | 225,98 | 233,14 | 220,40 | 232,94 | 1,81% | 980.595,00 |
| 10.12.2025 | 221,55 | 231,98 | 220,59 | 228,80 | 3,82% | 1.427.444,00 |
| 09.12.2025 | 219,23 | 224,73 | 219,23 | 220,38 | -0,09% | 578.881,00 |
| 08.12.2025 | 221,81 | 225,49 | 218,17 | 220,58 | 0,48% | 822.994,00 |
| 05.12.2025 | 218,31 | 222,46 | 217,13 | 219,52 | 0,18% | 542.833,00 |
| 04.12.2025 | 214,68 | 219,79 | 214,18 | 219,12 | 0,38% | 703.144,00 |
| 03.12.2025 | 211,86 | 219,29 | 207,94 | 218,29 | 2,49% | 1.031.780,00 |
| 02.12.2025 | 215,05 | 217,43 | 210,92 | 212,98 | 0,40% | 800.383,00 |
| 01.12.2025 | 210,40 | 212,94 | 206,80 | 212,14 | -0,81% | 807.744,00 |
| 28.11.2025 | 211,30 | 214,25 | 210,19 | 213,88 | 1,62% | 353.811,00 |
| 26.11.2025 | 207,13 | 213,88 | 206,67 | 210,47 | 2,23% | 506.888,00 |
| 25.11.2025 | 205,52 | 207,54 | 199,21 | 205,87 | 0,61% | 486.373,00 |
| 24.11.2025 | 195,50 | 205,68 | 195,00 | 204,62 | 5,98% | 699.011,00 |
| 21.11.2025 | 190,80 | 195,65 | 187,21 | 193,08 | 0,66% | 721.443,00 |
| 20.11.2025 | 202,34 | 209,47 | 190,69 | 191,82 | -2,63% | 1.052.684,00 |
| 19.11.2025 | 197,88 | 201,20 | 194,91 | 197,01 | 1,07% | 655.551,00 |
| 18.11.2025 | 190,01 | 197,61 | 189,40 | 194,92 | 0,79% | 887.145,00 |
| 17.11.2025 | 190,38 | 197,28 | 190,38 | 193,39 | 0,61% | 1.021.894,00 |
| 14.11.2025 | 185,62 | 198,05 | 182,34 | 192,22 | 1,13% | 879.307,00 |
| 13.11.2025 | 199,93 | 199,93 | 189,08 | 190,08 | -4,74% | 857.513,00 |
| 12.11.2025 | 198,79 | 202,80 | 197,73 | 199,54 | 0,98% | 517.646,00 |
| 11.11.2025 | 198,27 | 200,21 | 195,00 | 197,60 | -1,70% | 471.119,00 |
| 10.11.2025 | 206,26 | 207,94 | 198,84 | 201,02 | 0,29% | 533.500,00 |
| 07.11.2025 | 194,32 | 201,45 | 188,00 | 200,44 | 1,92% | 794.542,00 |
| 06.11.2025 | 197,30 | 201,86 | 195,71 | 196,66 | -1,22% | 667.919,00 |
| 05.11.2025 | 196,72 | 202,98 | 196,72 | 199,08 | 1,83% | 680.544,00 |
| 04.11.2025 | 195,68 | 201,41 | 191,78 | 195,51 | -3,03% | 1.078.035,00 |
| 03.11.2025 | 206,72 | 210,40 | 201,57 | 201,61 | -1,25% | 1.308.392,00 |
| 31.10.2025 | 206,83 | 216,00 | 197,97 | 204,16 | -4,58% | 2.970.683,00 |
| 30.10.2025 | 217,25 | 224,03 | 211,32 | 213,95 | -3,35% | 1.744.013,00 |
| 29.10.2025 | 213,79 | 222,94 | 213,45 | 221,36 | 4,40% | 1.138.452,00 |
| 28.10.2025 | 213,56 | 214,92 | 209,70 | 212,04 | 0,06% | 672.613,00 |
| 27.10.2025 | 215,10 | 215,10 | 211,51 | 211,92 | 0,02% | 718.057,00 |
| 24.10.2025 | 210,01 | 215,72 | 210,01 | 211,88 | 3,48% | 849.164,00 |
| 23.10.2025 | 196,66 | 205,69 | 196,66 | 204,74 | 4,06% | - |
| 22.10.2025 | 208,30 | 211,35 | 190,01 | 196,76 | -5,03% | 1.437.368,00 |
| 21.10.2025 | 205,46 | 208,22 | 200,00 | 207,18 | 0,96% | 993.358,00 |
| 20.10.2025 | 206,21 | 208,76 | 202,61 | 205,21 | 1,56% | 609.702,00 |
| 17.10.2025 | 201,82 | 204,70 | 200,75 | 202,07 | -0,66% | - |
| 16.10.2025 | 206,03 | 209,02 | 202,15 | 203,40 | -0,57% | 627.026,00 |
| 15.10.2025 | 207,65 | 208,85 | 200,01 | 204,56 | -0,40% | 1.141.848,00 |
| 14.10.2025 | 198,46 | 208,44 | 196,65 | 205,38 | 1,04% | 725.718,00 |