61,640€
2,87%
Echtzeit-Aktienkurs Masco Corp.
Bid:
Ask:
Aktienkurse zur Masco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 60,26 | 61,39 | 60,14 | 61,25 | 2,22% | - |
| 05.02.2026 | 60,56 | 60,76 | 59,61 | 59,92 | -0,38% | - |
| 04.02.2026 | 57,67 | 60,61 | 57,47 | 60,15 | 3,81% | - |
| 03.02.2026 | 56,48 | 58,61 | 56,11 | 57,94 | 2,40% | - |
| 02.02.2026 | 55,19 | 56,84 | 55,17 | 56,58 | 2,93% | - |
| 30.01.2026 | 55,06 | 55,45 | 54,67 | 54,97 | -0,36% | - |
| 29.01.2026 | 55,70 | 56,06 | 54,98 | 55,17 | -2,20% | - |
| 28.01.2026 | 56,23 | 56,46 | 55,80 | 56,41 | 0,00% | - |
| 27.01.2026 | 57,99 | 58,01 | 56,29 | 56,41 | -2,01% | - |
| 26.01.2026 | 58,03 | 58,05 | 57,08 | 57,57 | -2,92% | - |
| 23.01.2026 | 59,30 | 59,30 | 59,30 | 59,30 | -0,52% | 100,00 |
| 22.01.2026 | 60,18 | 60,57 | 59,53 | 59,61 | 1,72% | - |
| 21.01.2026 | 58,60 | 58,60 | 58,60 | 58,60 | 0,07% | 108,00 |
| 20.01.2026 | 59,56 | 59,56 | 58,44 | 58,56 | -2,32% | - |
| 19.01.2026 | 60,10 | 60,24 | 59,86 | 59,95 | -2,31% | - |
| 16.01.2026 | 61,50 | 61,53 | 61,29 | 61,37 | 0,49% | - |
| 15.01.2026 | 60,28 | 61,55 | 60,24 | 61,07 | 1,14% | - |
| 14.01.2026 | 59,86 | 61,06 | 59,33 | 60,38 | 1,34% | - |
| 13.01.2026 | 59,60 | 60,28 | 59,36 | 59,58 | 0,29% | - |
| 12.01.2026 | 59,02 | 59,82 | 58,67 | 59,41 | 2,24% | - |
| 09.01.2026 | 57,70 | 59,62 | 57,32 | 58,11 | 0,73% | - |
| 08.01.2026 | 55,05 | 57,70 | 54,65 | 57,69 | 3,70% | - |
| 07.01.2026 | 56,47 | 56,78 | 55,45 | 55,63 | 1,02% | - |
| 06.01.2026 | 54,46 | 55,12 | 54,01 | 55,07 | -0,36% | - |
| 05.01.2026 | 55,24 | 56,11 | 54,93 | 55,27 | 1,67% | - |
| 02.01.2026 | 54,06 | 54,52 | 53,74 | 54,36 | -0,95% | - |
| 30.12.2025 | 54,80 | 54,92 | 54,80 | 54,88 | 0,70% | - |
| 29.12.2025 | 54,92 | 55,39 | 54,38 | 54,50 | 0,76% | - |
| 23.12.2025 | 54,54 | 54,62 | 53,70 | 54,09 | -1,02% | - |
| 22.12.2025 | 54,86 | 55,16 | 54,37 | 54,65 | -1,78% | - |
| 19.12.2025 | 55,70 | 55,78 | 55,62 | 55,64 | -0,77% | - |
| 18.12.2025 | 55,59 | 56,48 | 55,07 | 56,07 | 1,80% | - |
| 17.12.2025 | 55,38 | 55,87 | 54,83 | 55,08 | -0,43% | - |
| 16.12.2025 | 54,98 | 55,47 | 54,75 | 55,32 | 1,60% | - |
| 15.12.2025 | 54,62 | 55,76 | 54,34 | 54,45 | -1,04% | - |
| 12.12.2025 | 55,07 | 55,51 | 54,94 | 55,02 | 0,68% | - |
| 11.12.2025 | 53,84 | 55,40 | 53,70 | 54,65 | 2,40% | - |
| 10.12.2025 | 52,54 | 53,73 | 52,41 | 53,37 | 0,95% | - |
| 09.12.2025 | 53,72 | 53,94 | 52,87 | 52,87 | -1,55% | - |
| 08.12.2025 | 53,89 | 53,93 | 53,01 | 53,70 | -0,15% | - |
| 06.05.2025 | 53,78 | 53,78 | 53,78 | 53,78 | 3,11% | - |
| 22.04.2025 | 52,16 | 52,16 | 52,16 | 52,16 | 2,35% | - |
| 09.04.2025 | 50,96 | 50,96 | 50,96 | 50,96 | -25,21% | - |
| 07.03.2025 | 68,14 | 68,14 | 68,14 | 68,14 | 0,44% | - |
| 05.03.2025 | 67,84 | 67,84 | 67,84 | 67,84 | -10,26% | - |
| 20.01.2025 | 75,60 | 75,60 | 75,60 | 75,60 | 9,06% | - |
| 08.01.2025 | 69,32 | 69,32 | 69,32 | 69,32 | -6,70% | - |
| 15.11.2024 | 74,30 | 74,30 | 74,30 | 74,30 | -1,80% | - |
| 12.11.2024 | 75,66 | 75,66 | 75,66 | 75,66 | -0,47% | - |
| 14.10.2024 | 76,02 | 76,02 | 76,02 | 76,02 | 8,88% | - |
| 10.09.2024 | 69,82 | 69,82 | 69,82 | 69,82 | -0,14% | - |
| 09.09.2024 | 69,92 | 69,92 | 69,92 | 69,92 | -0,40% | - |
| 05.09.2024 | 70,20 | 70,20 | 70,20 | 70,20 | 9,45% | - |
| 05.08.2024 | 64,14 | 64,14 | 64,14 | 64,14 | -7,47% | - |
| 03.08.2024 | 69,32 | 69,32 | 69,32 | 69,32 | -4,04% | - |
| 31.07.2024 | 72,24 | 72,24 | 72,24 | 72,24 | 1,29% | - |
| 30.07.2024 | 71,32 | 71,32 | 71,32 | 71,32 | 0,11% | - |
| 29.07.2024 | 71,24 | 71,24 | 71,24 | 71,24 | 9,97% | - |
| 25.07.2024 | 64,78 | 64,78 | 64,78 | 64,78 | -3,05% | - |
| 19.07.2024 | 66,82 | 66,82 | 66,82 | 66,82 | 0,57% | - |
| 18.07.2024 | 66,44 | 66,44 | 66,44 | 66,44 | -1,37% | - |
| 17.07.2024 | 67,36 | 67,36 | 67,36 | 67,36 | 6,41% | - |
| 12.07.2024 | 63,30 | 63,30 | 63,30 | 63,30 | 5,04% | - |
| 10.07.2024 | 60,26 | 60,26 | 60,26 | 60,26 | -2,37% | - |
| 01.07.2024 | 61,72 | 61,72 | 61,72 | 61,72 | 0,13% | - |
| 28.06.2024 | 61,64 | 61,64 | 61,64 | 61,64 | -2,25% | - |
| 25.06.2024 | 63,06 | 63,06 | 63,06 | 63,06 | 0,03% | - |
| 24.06.2024 | 63,04 | 63,04 | 63,04 | 63,04 | -3,19% | - |
| 14.06.2024 | 65,12 | 65,12 | 65,12 | 65,12 | 3,01% | - |
| 13.06.2024 | 63,22 | 63,22 | 63,22 | 63,22 | 1,74% | - |
| 12.06.2024 | 62,14 | 62,14 | 62,14 | 62,14 | 0,45% | - |
| 06.06.2024 | 61,86 | 61,86 | 61,86 | 61,86 | 0,62% | - |
| 05.06.2024 | 61,48 | 61,48 | 61,48 | 61,48 | -4,15% | - |
| 03.06.2024 | 64,14 | 64,14 | 64,14 | 64,14 | 2,20% | - |
| 31.05.2024 | 62,76 | 62,76 | 62,76 | 62,76 | -0,73% | - |
| 27.05.2024 | 63,22 | 63,22 | 63,22 | 63,22 | -0,38% | - |
| 21.05.2024 | 63,46 | 63,46 | 63,46 | 63,46 | -1,34% | - |
| 17.05.2024 | 64,32 | 64,32 | 64,32 | 64,32 | -2,57% | - |
| 16.05.2024 | 66,02 | 66,02 | 66,02 | 66,02 | -1,02% | - |
| 13.05.2024 | 66,70 | 66,70 | 66,70 | 66,70 | 3,86% | - |
| 03.05.2024 | 64,22 | 64,22 | 64,22 | 64,22 | 1,01% | - |
| 02.05.2024 | 63,58 | 63,58 | 63,58 | 63,58 | -2,18% | - |
| 30.04.2024 | 65,00 | 65,00 | 65,00 | 65,00 | 0,18% | - |
| 29.04.2024 | 64,88 | 64,88 | 64,88 | 64,88 | 0,25% | - |
| 26.04.2024 | 64,72 | 64,72 | 64,72 | 64,72 | 0,47% | - |
| 25.04.2024 | 64,42 | 64,42 | 64,42 | 64,42 | -4,14% | - |
| 19.04.2024 | 67,20 | 67,20 | 67,20 | 67,20 | -0,36% | - |
| 18.04.2024 | 67,44 | 67,44 | 67,44 | 67,44 | -0,79% | - |
| 17.04.2024 | 67,98 | 67,98 | 67,98 | 67,98 | -0,41% | - |
| 16.04.2024 | 68,26 | 68,26 | 68,26 | 68,26 | -0,78% | - |
| 15.04.2024 | 68,80 | 68,80 | 68,80 | 68,80 | 0,41% | - |
| 12.04.2024 | 68,52 | 68,52 | 68,52 | 68,52 | 0,23% | - |
| 11.04.2024 | 68,36 | 68,36 | 68,36 | 68,36 | -2,73% | - |
| 10.04.2024 | 70,28 | 70,28 | 70,28 | 70,28 | -0,34% | - |
| 09.04.2024 | 70,52 | 70,52 | 70,52 | 70,52 | 0,31% | - |
| 08.04.2024 | 70,30 | 70,30 | 70,30 | 70,30 | 0,43% | - |
| 25.03.2024 | 70,00 | 70,00 | 70,00 | 70,00 | 2,19% | - |
| 20.03.2024 | 68,50 | 68,50 | 68,50 | 68,50 | 2,24% | - |
| 19.03.2024 | 67,00 | 67,00 | 67,00 | 67,00 | 0,00% | - |
| 15.03.2024 | 67,00 | 67,00 | 67,00 | 67,00 | -1,47% | - |