56,100€
2,15%
Echtzeit-Aktienkurs Masco Corp.
Bid:
Ask:
Aktienkurse zur Masco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 56,16 | 56,25 | 56,02 | 56,11 | 2,17% | - |
| 16.07.2025 | 55,27 | 56,13 | 54,92 | 54,92 | -5,21% | - |
| 15.07.2025 | 57,22 | 57,94 | 57,22 | 57,94 | 3,61% | 125,00 |
| 14.07.2025 | 56,16 | 56,48 | 55,52 | 55,92 | -1,06% | - |
| 11.07.2025 | 57,60 | 57,62 | 56,33 | 56,52 | -3,14% | - |
| 10.07.2025 | 56,85 | 58,56 | 56,83 | 58,35 | 4,36% | - |
| 09.07.2025 | 55,92 | 56,83 | 55,85 | 55,91 | 0,88% | - |
| 08.07.2025 | 55,42 | 55,42 | 55,42 | 55,42 | -1,14% | 1,00 |
| 07.07.2025 | 56,52 | 56,60 | 56,06 | 56,06 | 0,02% | 3,00 |
| 04.07.2025 | 56,19 | 56,19 | 56,01 | 56,05 | -0,99% | - |
| 03.07.2025 | 57,09 | 57,57 | 56,39 | 56,61 | -0,79% | - |
| 02.07.2025 | 57,17 | 57,17 | 56,60 | 57,06 | 4,70% | - |
| 01.07.2025 | 54,70 | 54,70 | 54,50 | 54,50 | -0,22% | 3,00 |
| 30.06.2025 | 54,88 | 55,13 | 54,47 | 54,62 | -0,56% | - |
| 27.06.2025 | 54,56 | 54,99 | 54,38 | 54,93 | 1,53% | - |
| 26.06.2025 | 54,10 | 54,10 | 54,10 | 54,10 | -0,72% | 386,00 |
| 25.06.2025 | 54,94 | 55,12 | 54,27 | 54,49 | -0,02% | - |
| 24.06.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 2,33% | 20,00 |
| 23.06.2025 | 53,11 | 53,54 | 52,92 | 53,26 | -0,45% | - |
| 20.06.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -0,52% | 20,00 |
| 16.06.2025 | 53,66 | 53,78 | 53,66 | 53,78 | -6,08% | 351,00 |
| 11.06.2025 | 57,26 | 57,26 | 57,26 | 57,26 | 3,02% | 210,00 |
| 10.06.2025 | 55,58 | 55,58 | 55,58 | 55,58 | -0,07% | 1,00 |
| 09.06.2025 | 55,50 | 56,28 | 55,50 | 55,62 | 5,46% | 6,00 |
| 02.06.2025 | 54,50 | 54,50 | 52,74 | 52,74 | -5,18% | 3,00 |
| 29.05.2025 | 55,62 | 55,62 | 55,62 | 55,62 | -5,95% | 46,00 |
| 15.05.2025 | 59,14 | 59,14 | 59,14 | 59,14 | -4,27% | 1,00 |
| 13.05.2025 | 61,78 | 61,78 | 61,78 | 61,78 | -0,61% | 6,00 |
| 12.05.2025 | 60,48 | 62,16 | 60,48 | 62,16 | 13,55% | 41,00 |
| 09.05.2025 | 55,04 | 55,22 | 54,74 | 54,74 | 2,05% | 206,00 |
| 07.05.2025 | 53,76 | 53,76 | 53,64 | 53,64 | -1,51% | 2,00 |
| 05.05.2025 | 54,46 | 54,46 | 54,46 | 54,46 | 0,85% | 1,00 |
| 02.05.2025 | 53,34 | 54,72 | 53,34 | 54,00 | 3,73% | 4,00 |
| 30.04.2025 | 52,66 | 52,66 | 52,06 | 52,06 | -2,00% | 179,00 |
| 29.04.2025 | 53,20 | 53,20 | 53,12 | 53,12 | 0,26% | 40,00 |
| 24.04.2025 | 52,42 | 52,98 | 51,74 | 52,98 | -1,38% | 121,00 |
| 23.04.2025 | 55,34 | 55,34 | 53,72 | 53,72 | 0,64% | 124,00 |
| 17.04.2025 | 53,38 | 53,38 | 53,38 | 53,38 | -3,99% | 19,00 |
| 15.04.2025 | 55,60 | 55,60 | 55,60 | 55,60 | 1,09% | 1,00 |
| 10.04.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -5,34% | 100,00 |
| 09.04.2025 | 58,10 | 58,10 | 58,10 | 58,10 | 1,15% | 200,00 |
| 08.04.2025 | 57,44 | 57,44 | 57,44 | 57,44 | 2,50% | 2,00 |
| 07.04.2025 | 55,38 | 56,04 | 55,38 | 56,04 | 1,56% | 34,00 |
| 04.04.2025 | 57,20 | 57,20 | 55,18 | 55,18 | -5,32% | 300,00 |
| 03.04.2025 | 63,10 | 63,10 | 58,28 | 58,28 | -9,98% | 74,00 |
| 02.04.2025 | 64,46 | 64,74 | 64,46 | 64,74 | 1,41% | 17,00 |
| 01.04.2025 | 64,46 | 64,46 | 63,84 | 63,84 | 1,14% | 3,00 |
| 31.03.2025 | 63,00 | 63,12 | 63,00 | 63,12 | -2,77% | 220,00 |
| 24.03.2025 | 64,94 | 64,94 | 64,92 | 64,92 | 2,11% | 3,00 |
| 21.03.2025 | 64,10 | 64,10 | 63,58 | 63,58 | -3,87% | 197,00 |
| 20.03.2025 | 65,68 | 66,14 | 65,68 | 66,14 | 2,42% | 2,00 |
| 19.03.2025 | 64,58 | 64,58 | 64,58 | 64,58 | -0,62% | 14,00 |
| 17.03.2025 | 65,14 | 65,14 | 64,70 | 64,98 | -0,67% | 4,00 |
| 12.03.2025 | 65,42 | 65,42 | 65,42 | 65,42 | -1,59% | 49,00 |
| 11.03.2025 | 66,48 | 66,48 | 66,48 | 66,48 | -3,43% | 40,00 |
| 10.03.2025 | 68,84 | 68,84 | 68,84 | 68,84 | 0,82% | 1,00 |
| 07.03.2025 | 68,68 | 68,68 | 68,28 | 68,28 | 0,71% | 3,00 |
| 06.03.2025 | 67,80 | 67,80 | 67,80 | 67,80 | -1,77% | 23,00 |
| 05.03.2025 | 69,02 | 69,02 | 69,02 | 69,02 | -3,85% | 200,00 |
| 03.03.2025 | 72,50 | 72,90 | 71,78 | 71,78 | -1,56% | 3,00 |
| 27.02.2025 | 72,92 | 72,92 | 72,92 | 72,92 | 3,73% | 10,00 |
| 25.02.2025 | 70,50 | 70,50 | 70,30 | 70,30 | -2,47% | 101,00 |
| 24.02.2025 | 71,94 | 72,08 | 71,94 | 72,08 | -0,52% | 14,00 |
| 21.02.2025 | 72,16 | 72,46 | 72,16 | 72,46 | -0,85% | 98,00 |
| 20.02.2025 | 73,08 | 73,08 | 73,08 | 73,08 | -0,95% | 1,00 |
| 19.02.2025 | 73,78 | 73,78 | 73,78 | 73,78 | -1,91% | 1,00 |
| 17.02.2025 | 75,22 | 75,22 | 75,22 | 75,22 | 1,59% | 1,00 |
| 14.02.2025 | 74,04 | 74,04 | 74,04 | 74,04 | -1,70% | 85,00 |
| 11.02.2025 | 75,32 | 75,32 | 75,32 | 75,32 | 0,75% | 7,00 |
| 10.02.2025 | 74,76 | 74,76 | 74,76 | 74,76 | 0,03% | 1,00 |
| 07.02.2025 | 74,74 | 74,74 | 74,74 | 74,74 | -1,01% | 2,00 |
| 06.02.2025 | 74,76 | 75,50 | 74,76 | 75,50 | 1,59% | 171,00 |
| 03.02.2025 | 76,70 | 76,70 | 74,32 | 74,32 | -4,57% | 69,00 |
| 30.01.2025 | 77,88 | 77,88 | 77,88 | 77,88 | -0,28% | 1,00 |
| 27.01.2025 | 74,54 | 78,10 | 74,54 | 78,10 | 3,03% | 48,00 |
| 24.01.2025 | 75,46 | 75,80 | 75,46 | 75,80 | -0,03% | 25,00 |
| 23.01.2025 | 75,82 | 75,82 | 75,82 | 75,82 | -0,94% | 1,00 |
| 21.01.2025 | 76,12 | 76,54 | 76,08 | 76,54 | 1,81% | 90,00 |
| 16.01.2025 | 75,18 | 75,18 | 75,18 | 75,18 | -0,71% | 6,00 |
| 15.01.2025 | 75,72 | 75,72 | 75,72 | 75,72 | 4,85% | 1,00 |
| 14.01.2025 | 72,22 | 72,22 | 72,22 | 72,22 | 1,58% | 78,00 |
| 10.01.2025 | 70,54 | 71,10 | 70,54 | 71,10 | 1,60% | 392,00 |
| 09.01.2025 | 69,98 | 69,98 | 69,98 | 69,98 | 1,39% | 1,00 |
| 08.01.2025 | 69,28 | 69,28 | 69,02 | 69,02 | -2,65% | 21,00 |
| 07.01.2025 | 70,42 | 70,90 | 70,42 | 70,90 | 1,00% | 4,00 |
| 03.01.2025 | 70,20 | 70,20 | 70,20 | 70,20 | -0,93% | 16,00 |
| 02.01.2025 | 70,42 | 71,40 | 70,42 | 70,86 | 0,91% | 3,00 |
| 30.12.2024 | 69,82 | 70,36 | 69,82 | 70,22 | -0,31% | 29,00 |
| 27.12.2024 | 70,98 | 70,98 | 70,44 | 70,44 | -1,89% | 98,00 |
| 23.12.2024 | 71,80 | 71,80 | 71,80 | 71,80 | 0,48% | 1,00 |
| 19.12.2024 | 71,46 | 71,46 | 71,46 | 71,46 | -2,64% | 158,00 |
| 18.12.2024 | 73,40 | 73,40 | 73,40 | 73,40 | 1,10% | 20,00 |
| 17.12.2024 | 73,68 | 73,68 | 72,60 | 72,60 | -3,30% | 905,00 |
| 16.12.2024 | 74,00 | 75,08 | 74,00 | 75,08 | -0,05% | 291,00 |
| 13.12.2024 | 75,02 | 75,12 | 75,02 | 75,12 | -0,32% | 10,00 |
| 12.12.2024 | 75,46 | 75,46 | 75,36 | 75,36 | -1,85% | 13,00 |
| 10.12.2024 | 76,78 | 76,78 | 76,78 | 76,78 | -0,67% | 1,00 |
| 09.12.2024 | 76,92 | 77,30 | 76,92 | 77,30 | 0,81% | 3,00 |
| 05.12.2024 | 76,68 | 76,68 | 76,68 | 76,68 | -0,57% | 17,00 |
| 04.12.2024 | 77,12 | 77,12 | 77,12 | 77,12 | 0,81% | 27,00 |