51,750€
1,47%
Echtzeit-Aktienkurs Masco Corp.
Bid:
Ask:
Aktienkurse zur Masco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2026 | 52,00 | 52,00 | 51,00 | 51,00 | -1,14% | 131,00 |
| 02.04.2026 | 51,95 | 52,89 | 50,68 | 51,59 | -0,67% | - |
| 01.04.2026 | 52,60 | 52,62 | 51,94 | 51,94 | 0,95% | 6,00 |
| 31.03.2026 | 51,47 | 52,11 | 51,05 | 51,45 | -1,00% | - |
| 30.03.2026 | 51,91 | 52,40 | 51,43 | 51,97 | -0,74% | - |
| 27.03.2026 | 52,37 | 52,47 | 51,87 | 52,36 | 0,17% | - |
| 26.03.2026 | 53,02 | 53,35 | 52,25 | 52,27 | -0,59% | - |
| 25.03.2026 | 52,20 | 53,17 | 51,78 | 52,58 | 1,94% | - |
| 24.03.2026 | 51,58 | 51,58 | 51,58 | 51,58 | -0,27% | 1,00 |
| 23.03.2026 | 50,66 | 51,72 | 50,66 | 51,72 | 2,66% | 131,00 |
| 20.03.2026 | 50,38 | 50,38 | 50,38 | 50,38 | -6,11% | 6,00 |
| 18.03.2026 | 54,10 | 54,10 | 53,66 | 53,66 | -0,96% | 76,00 |
| 16.03.2026 | 54,34 | 54,34 | 54,18 | 54,18 | 1,46% | 4,00 |
| 13.03.2026 | 52,96 | 53,40 | 52,68 | 53,40 | -1,73% | 131,00 |
| 11.03.2026 | 54,34 | 54,34 | 54,34 | 54,34 | -2,89% | 15,00 |
| 10.03.2026 | 55,28 | 55,96 | 55,28 | 55,96 | 4,29% | 11,00 |
| 09.03.2026 | 54,70 | 54,70 | 53,66 | 53,66 | -2,08% | 10,00 |
| 06.03.2026 | 54,66 | 54,80 | 54,66 | 54,80 | -4,33% | 10,00 |
| 05.03.2026 | 58,62 | 58,62 | 56,92 | 57,28 | -2,85% | 181,00 |
| 03.03.2026 | 58,96 | 58,96 | 58,96 | 58,96 | -1,04% | 2,00 |
| 02.03.2026 | 60,42 | 60,42 | 59,34 | 59,58 | -8,34% | 354,00 |
| 19.02.2026 | 64,96 | 65,02 | 64,96 | 65,00 | 0,78% | 550,00 |
| 17.02.2026 | 64,50 | 64,50 | 64,50 | 64,50 | -0,03% | 25,00 |
| 16.02.2026 | 64,66 | 64,66 | 64,52 | 64,52 | -1,01% | 4,00 |
| 11.02.2026 | 65,18 | 65,18 | 65,18 | 65,18 | -1,78% | 1,00 |
| 10.02.2026 | 60,58 | 66,36 | 60,58 | 66,36 | 7,45% | 344,00 |
| 09.02.2026 | 61,76 | 61,76 | 61,76 | 61,76 | 2,29% | 3,00 |
| 05.02.2026 | 60,38 | 60,38 | 60,38 | 60,38 | 0,33% | 1,00 |
| 04.02.2026 | 60,38 | 60,38 | 60,18 | 60,18 | 4,44% | 111,00 |
| 03.02.2026 | 56,68 | 57,62 | 56,68 | 57,62 | 2,49% | 547,00 |
| 02.02.2026 | 55,48 | 56,72 | 55,46 | 56,22 | 0,25% | 4,00 |
| 28.01.2026 | 56,08 | 56,08 | 56,08 | 56,08 | -5,43% | 9,00 |
| 23.01.2026 | 59,30 | 59,30 | 59,30 | 59,30 | 1,19% | 100,00 |
| 21.01.2026 | 58,60 | 58,60 | 58,60 | 58,60 | -4,06% | 108,00 |
| 15.01.2026 | 61,08 | 61,08 | 61,08 | 61,08 | 1,53% | 1,00 |
| 14.01.2026 | 60,16 | 60,16 | 60,16 | 60,16 | 0,60% | 120,00 |
| 13.01.2026 | 59,80 | 59,80 | 59,80 | 59,80 | 1,08% | 1,00 |
| 12.01.2026 | 59,16 | 59,16 | 59,16 | 59,16 | 2,18% | 212,00 |
| 09.01.2026 | 57,90 | 57,90 | 57,90 | 57,90 | 2,08% | 2,00 |
| 07.01.2026 | 56,72 | 56,72 | 56,72 | 56,72 | 2,94% | 1,00 |
| 05.01.2026 | 55,10 | 55,10 | 55,10 | 55,10 | 0,07% | 1,00 |
| 02.01.2026 | 54,32 | 55,06 | 53,68 | 55,06 | 1,40% | 4,00 |
| 23.12.2025 | 54,30 | 54,30 | 54,30 | 54,30 | -0,59% | 80,00 |
| 22.12.2025 | 54,62 | 54,62 | 54,62 | 54,62 | 0,07% | 2,00 |
| 19.12.2025 | 54,58 | 54,58 | 54,58 | 54,58 | -3,47% | 8,00 |
| 18.12.2025 | 56,54 | 56,54 | 56,54 | 56,54 | 2,32% | 30,00 |
| 17.12.2025 | 55,26 | 55,26 | 55,26 | 55,26 | 0,95% | 33,00 |
| 15.12.2025 | 54,88 | 54,92 | 54,74 | 54,74 | -0,94% | 260,00 |
| 12.12.2025 | 55,26 | 55,26 | 55,26 | 55,26 | 3,33% | 4,00 |
| 10.12.2025 | 53,26 | 53,48 | 53,26 | 53,48 | 0,07% | 42,00 |
| 08.12.2025 | 54,30 | 54,30 | 53,44 | 53,44 | -3,61% | 3,00 |
| 05.12.2025 | 55,44 | 55,44 | 55,44 | 55,44 | -0,14% | 85,00 |
| 02.12.2025 | 55,52 | 55,52 | 55,52 | 55,52 | 0,43% | 1,00 |
| 01.12.2025 | 55,86 | 55,86 | 55,28 | 55,28 | -0,32% | 3,00 |
| 27.11.2025 | 55,46 | 55,46 | 55,46 | 55,46 | 0,84% | 25,00 |
| 26.11.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 0,59% | 2,00 |
| 25.11.2025 | 54,68 | 54,68 | 54,68 | 54,68 | 0,70% | 15,00 |
| 21.11.2025 | 54,30 | 54,30 | 54,30 | 54,30 | 3,39% | 34,00 |
| 17.11.2025 | 52,40 | 52,52 | 52,40 | 52,52 | -0,34% | 7,00 |
| 14.11.2025 | 52,72 | 52,72 | 52,70 | 52,70 | -2,23% | 140,00 |
| 13.11.2025 | 53,90 | 53,90 | 53,90 | 53,90 | 0,94% | 70,00 |
| 11.11.2025 | 53,40 | 53,40 | 53,40 | 53,40 | -0,78% | 29,00 |
| 07.11.2025 | 53,82 | 53,82 | 53,82 | 53,82 | -1,86% | 1,00 |
| 03.11.2025 | 56,48 | 56,48 | 54,84 | 54,84 | -2,28% | 6,00 |
| 31.10.2025 | 56,12 | 56,12 | 56,12 | 56,12 | -0,32% | 100,00 |
| 30.10.2025 | 56,30 | 56,30 | 56,30 | 56,30 | -2,02% | 360,00 |
| 29.10.2025 | 57,46 | 57,46 | 57,46 | 57,46 | -2,97% | 100,00 |
| 27.10.2025 | 59,22 | 59,22 | 59,22 | 59,22 | -0,94% | 9,00 |
| 24.10.2025 | 59,78 | 59,78 | 59,78 | 59,78 | 0,27% | 1,00 |
| 23.10.2025 | 59,92 | 59,92 | 59,62 | 59,62 | -1,19% | 2,00 |
| 21.10.2025 | 60,20 | 60,34 | 60,20 | 60,34 | 2,72% | 18,00 |
| 20.10.2025 | 58,74 | 58,74 | 58,74 | 58,74 | 0,58% | 1,00 |
| 17.10.2025 | 58,40 | 58,40 | 58,40 | 58,40 | -0,92% | 70,00 |
| 15.10.2025 | 59,20 | 59,20 | 58,94 | 58,94 | 3,37% | 2,00 |
| 13.10.2025 | 56,86 | 57,02 | 56,86 | 57,02 | -1,86% | 4,00 |
| 09.10.2025 | 59,02 | 59,02 | 58,10 | 58,10 | -1,56% | 5,00 |
| 07.10.2025 | 59,02 | 59,02 | 59,02 | 59,02 | -2,32% | 1,00 |
| 03.10.2025 | 60,36 | 60,42 | 60,36 | 60,42 | 1,04% | 177,00 |
| 01.10.2025 | 59,66 | 60,42 | 59,60 | 59,80 | 0,71% | 4,00 |
| 29.09.2025 | 60,60 | 60,60 | 59,34 | 59,38 | -0,44% | 3,00 |
| 26.09.2025 | 60,34 | 60,34 | 59,64 | 59,64 | -1,23% | 28,00 |
| 23.09.2025 | 59,98 | 60,68 | 59,98 | 60,38 | -0,69% | 59,00 |
| 22.09.2025 | 60,34 | 60,80 | 60,34 | 60,80 | -1,62% | 48,00 |
| 19.09.2025 | 61,80 | 61,80 | 61,80 | 61,80 | -1,59% | 67,00 |
| 15.09.2025 | 63,00 | 63,04 | 62,80 | 62,80 | -0,70% | 7,00 |
| 12.09.2025 | 63,24 | 63,24 | 63,24 | 63,24 | 0,76% | 57,00 |
| 10.09.2025 | 62,76 | 62,76 | 62,76 | 62,76 | 0,35% | 200,00 |
| 09.09.2025 | 62,54 | 62,54 | 62,54 | 62,54 | -1,39% | 4,00 |
| 08.09.2025 | 65,20 | 65,20 | 63,42 | 63,42 | 2,59% | 4,00 |
| 02.09.2025 | 61,82 | 61,82 | 61,82 | 61,82 | -0,99% | 1,00 |
| 01.09.2025 | 62,82 | 62,82 | 62,44 | 62,44 | -0,45% | 3,00 |
| 28.08.2025 | 63,20 | 63,20 | 62,72 | 62,72 | -2,55% | 22,00 |
| 19.08.2025 | 64,34 | 64,36 | 64,34 | 64,36 | 2,61% | 464,00 |
| 14.08.2025 | 63,48 | 63,54 | 62,72 | 62,72 | 5,27% | 514,00 |
| 08.08.2025 | 59,58 | 59,58 | 59,58 | 59,58 | -1,68% | 3,00 |
| 07.08.2025 | 59,74 | 60,60 | 59,74 | 60,60 | -0,07% | 2,00 |
| 06.08.2025 | 60,64 | 60,64 | 60,64 | 60,64 | 3,02% | 1,00 |
| 01.08.2025 | 59,42 | 59,42 | 58,64 | 58,86 | -6,63% | 65,00 |
| 31.07.2025 | 58,16 | 64,60 | 58,16 | 63,04 | 7,65% | 150,00 |
| 28.07.2025 | 58,56 | 58,56 | 58,56 | 58,56 | 1,56% | 200,00 |