59,680€
-1,42%
Echtzeit-Aktienkurs Masco Corp.
Bid:
Ask:
Aktienkurse zur Masco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 60,32 | 60,82 | 60,26 | 60,82 | 0,46% | - |
| 26.09.2025 | 60,40 | 60,64 | 60,30 | 60,54 | 0,13% | - |
| 25.09.2025 | 60,92 | 61,33 | 60,44 | 60,46 | -0,92% | - |
| 24.09.2025 | 60,78 | 61,25 | 60,51 | 61,02 | 1,23% | - |
| 23.09.2025 | 60,22 | 60,80 | 60,11 | 60,28 | -0,89% | - |
| 22.09.2025 | 61,39 | 61,41 | 60,39 | 60,82 | -1,51% | - |
| 19.09.2025 | 61,97 | 62,33 | 61,54 | 61,75 | -0,06% | - |
| 18.09.2025 | 61,68 | 62,19 | 61,52 | 61,79 | -1,22% | - |
| 17.09.2025 | 61,84 | 62,88 | 61,78 | 62,55 | 0,90% | - |
| 16.09.2025 | 62,35 | 62,72 | 61,93 | 61,99 | -0,67% | - |
| 15.09.2025 | 62,89 | 63,24 | 62,16 | 62,41 | -2,64% | - |
| 12.09.2025 | 64,07 | 64,12 | 63,98 | 64,10 | 0,31% | - |
| 11.09.2025 | 62,67 | 63,92 | 62,47 | 63,90 | 2,19% | - |
| 10.09.2025 | 62,97 | 63,15 | 62,29 | 62,53 | -0,18% | - |
| 09.09.2025 | 64,54 | 64,66 | 62,39 | 62,64 | -2,35% | - |
| 08.09.2025 | 64,94 | 65,17 | 63,21 | 64,15 | 19,28% | - |
| 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% | - |
| 14.03.2024 | 68,00 | 68,00 | 68,00 | 68,00 | -2,16% | - |
| 08.03.2024 | 69,50 | 69,50 | 69,50 | 69,50 | 0,72% | - |
| 07.03.2024 | 69,00 | 69,00 | 69,00 | 69,00 | -0,72% | - |
| 06.03.2024 | 69,50 | 69,50 | 69,50 | 69,50 | -1,42% | - |
| 05.03.2024 | 70,50 | 70,50 | 70,50 | 70,50 | 0,00% | - |
| 04.03.2024 | 70,50 | 70,50 | 70,50 | 70,50 | 4,44% | - |
| 23.02.2024 | 67,50 | 67,50 | 67,50 | 67,50 | 0,75% | - |
| 22.02.2024 | 67,00 | 67,00 | 67,00 | 67,00 | -0,74% | - |
| 21.02.2024 | 67,50 | 67,50 | 67,50 | 67,50 | 0,75% | - |
| 20.02.2024 | 67,00 | 67,00 | 67,00 | 67,00 | 0,00% | - |
| 19.02.2024 | 67,00 | 67,00 | 67,00 | 67,00 | 0,00% | - |
| 16.02.2024 | 67,00 | 67,00 | 67,00 | 67,00 | -0,74% | - |
| 09.02.2024 | 67,50 | 67,50 | 67,50 | 67,50 | 7,14% | - |
| 07.02.2024 | 63,00 | 63,00 | 63,00 | 63,00 | 2,44% | - |
| 06.02.2024 | 61,50 | 61,50 | 61,50 | 61,50 | -1,60% | - |
| 02.02.2024 | 62,50 | 62,50 | 62,50 | 62,50 | 2,46% | - |
| 26.01.2024 | 61,00 | 61,00 | 61,00 | 61,00 | 2,52% | - |
| 25.01.2024 | 59,50 | 59,50 | 59,50 | 59,50 | -1,65% | - |
| 24.01.2024 | 60,50 | 60,50 | 60,50 | 60,50 | -3,20% | - |
| 23.01.2024 | 62,50 | 62,50 | 62,50 | 62,50 | 0,81% | - |
| 22.01.2024 | 62,00 | 62,00 | 62,00 | 62,00 | 1,64% | - |
| 18.01.2024 | 61,00 | 61,00 | 61,00 | 61,00 | 0,00% | - |
| 17.01.2024 | 61,00 | 61,00 | 61,00 | 61,00 | 0,83% | - |
| 16.01.2024 | 60,50 | 60,50 | 60,50 | 60,50 | 0,00% | - |