74,500€
-0,98%
Echtzeit-Aktienkurs Masco Corp.
Bid:
Ask:
Aktienkurse zur Masco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2024 | 75,24 | 75,24 | 75,24 | 75,24 | 0,24% | 13,00 |
| 12.11.2024 | 75,68 | 76,24 | 75,06 | 75,06 | -1,52% | 68,00 |
| 11.11.2024 | 75,88 | 76,22 | 75,88 | 76,22 | 0,95% | 53,00 |
| 08.11.2024 | 75,50 | 75,50 | 75,50 | 75,50 | 1,45% | 14,00 |
| 07.11.2024 | 74,90 | 74,90 | 74,42 | 74,42 | -4,66% | 3,00 |
| 06.11.2024 | 78,06 | 78,06 | 78,06 | 78,06 | 4,89% | 6,00 |
| 05.11.2024 | 73,94 | 74,42 | 73,94 | 74,42 | 0,89% | 65,00 |
| 04.11.2024 | 73,26 | 73,76 | 73,26 | 73,76 | -0,81% | 3,00 |
| 01.11.2024 | 74,08 | 74,72 | 73,86 | 74,36 | -0,13% | 201,00 |
| 30.10.2024 | 74,46 | 74,46 | 74,46 | 74,46 | -3,22% | 1,00 |
| 24.10.2024 | 75,72 | 76,94 | 75,72 | 76,94 | 0,92% | 14,00 |
| 23.10.2024 | 76,24 | 76,24 | 76,24 | 76,24 | -0,16% | 1,00 |
| 22.10.2024 | 76,36 | 76,36 | 76,36 | 76,36 | -1,95% | 30,00 |
| 16.10.2024 | 77,88 | 77,88 | 77,88 | 77,88 | -0,46% | 1,00 |
| 15.10.2024 | 78,24 | 78,24 | 78,24 | 78,24 | 2,73% | 1,00 |
| 14.10.2024 | 76,12 | 76,16 | 76,12 | 76,16 | -0,34% | 10,00 |
| 09.10.2024 | 76,42 | 76,42 | 76,42 | 76,42 | 2,33% | 4,00 |
| 07.10.2024 | 75,14 | 75,14 | 74,60 | 74,68 | -0,61% | 3,00 |
| 04.10.2024 | 75,96 | 76,28 | 75,14 | 75,14 | -0,16% | 126,00 |
| 02.10.2024 | 75,26 | 75,26 | 75,26 | 75,26 | -0,87% | 1,00 |
| 01.10.2024 | 75,28 | 75,92 | 75,28 | 75,92 | 1,50% | 287,00 |
| 30.09.2024 | 75,04 | 75,04 | 74,80 | 74,80 | -0,53% | 75,00 |
| 27.09.2024 | 75,20 | 75,20 | 75,20 | 75,20 | 1,38% | 64,00 |
| 23.09.2024 | 73,96 | 74,18 | 73,96 | 74,18 | -0,03% | 2,00 |
| 19.09.2024 | 74,20 | 74,20 | 74,20 | 74,20 | 2,09% | 150,00 |
| 16.09.2024 | 72,68 | 72,68 | 72,68 | 72,68 | 2,60% | 116,00 |
| 12.09.2024 | 70,84 | 70,84 | 70,84 | 70,84 | 0,43% | 1,00 |
| 11.09.2024 | 70,54 | 70,54 | 70,54 | 70,54 | 0,00% | 1,00 |
| 10.09.2024 | 70,54 | 70,54 | 70,54 | 70,54 | 0,89% | 120,00 |
| 09.09.2024 | 70,36 | 70,74 | 69,92 | 69,92 | 0,55% | 103,00 |
| 05.09.2024 | 69,54 | 69,54 | 69,54 | 69,54 | -1,25% | 30,00 |
| 03.09.2024 | 71,66 | 72,08 | 70,42 | 70,42 | -2,38% | 19,00 |
| 02.09.2024 | 71,98 | 72,14 | 71,98 | 72,14 | 0,90% | 57,00 |
| 30.08.2024 | 71,50 | 71,50 | 71,50 | 71,50 | 1,76% | 20,00 |
| 23.08.2024 | 70,26 | 70,26 | 70,26 | 70,26 | 1,12% | 1,00 |
| 20.08.2024 | 69,48 | 69,48 | 69,48 | 69,48 | -0,46% | 1,00 |
| 15.08.2024 | 69,64 | 69,80 | 69,64 | 69,80 | 6,37% | 183,00 |
| 12.08.2024 | 66,10 | 66,12 | 65,62 | 65,62 | -1,14% | 63,00 |
| 09.08.2024 | 66,38 | 66,38 | 66,38 | 66,38 | -0,42% | 4,00 |
| 08.08.2024 | 66,66 | 66,66 | 66,66 | 66,66 | -2,29% | 106,00 |
| 07.08.2024 | 68,22 | 68,48 | 68,22 | 68,22 | 0,29% | 209,00 |
| 06.08.2024 | 67,42 | 68,52 | 67,42 | 68,02 | 1,01% | 40,00 |
| 05.08.2024 | 70,36 | 70,36 | 67,34 | 67,34 | -3,11% | 54,00 |
| 02.08.2024 | 69,50 | 69,50 | 69,50 | 69,50 | -4,01% | 1,00 |
| 01.08.2024 | 72,40 | 72,40 | 72,40 | 72,40 | 0,08% | 1,00 |
| 31.07.2024 | 72,42 | 72,42 | 72,28 | 72,34 | -0,36% | 55,00 |
| 30.07.2024 | 72,60 | 72,60 | 72,60 | 72,60 | 2,69% | 26,00 |
| 26.07.2024 | 70,68 | 70,70 | 70,68 | 70,70 | 8,70% | 123,00 |
| 24.07.2024 | 65,04 | 65,04 | 65,04 | 65,04 | -1,09% | 1,00 |
| 23.07.2024 | 66,40 | 67,20 | 65,76 | 65,76 | -2,20% | 16,00 |
| 22.07.2024 | 67,24 | 67,24 | 67,24 | 67,24 | -1,67% | 1,00 |
| 18.07.2024 | 68,38 | 68,38 | 68,38 | 68,38 | 1,30% | 5,00 |
| 17.07.2024 | 67,50 | 67,50 | 67,50 | 67,50 | 4,26% | 15,00 |
| 16.07.2024 | 64,74 | 64,74 | 64,74 | 64,74 | 0,06% | 25,00 |
| 15.07.2024 | 64,88 | 65,06 | 64,70 | 64,70 | 7,08% | 12,00 |
| 09.07.2024 | 60,42 | 60,42 | 60,42 | 60,42 | -0,30% | 1,00 |
| 08.07.2024 | 60,02 | 60,60 | 59,36 | 60,60 | 1,34% | 81,00 |
| 02.07.2024 | 59,80 | 59,80 | 59,80 | 59,80 | -1,48% | 1,00 |
| 01.07.2024 | 62,48 | 62,48 | 60,70 | 60,70 | -6,79% | 3,00 |
| 20.06.2024 | 65,12 | 65,12 | 65,12 | 65,12 | 0,65% | 1,00 |
| 17.06.2024 | 64,70 | 64,70 | 64,70 | 64,70 | 4,35% | 547,00 |
| 10.06.2024 | 60,90 | 62,00 | 60,90 | 62,00 | 1,77% | 11,00 |
| 07.06.2024 | 62,02 | 62,02 | 60,92 | 60,92 | -1,96% | 3,00 |
| 06.06.2024 | 62,14 | 62,14 | 62,14 | 62,14 | 0,52% | 30,00 |
| 29.05.2024 | 61,82 | 61,82 | 61,82 | 61,82 | -2,65% | 70,00 |
| 28.05.2024 | 63,50 | 63,50 | 63,50 | 63,50 | -5,95% | 15,00 |
| 10.05.2024 | 67,52 | 67,52 | 67,52 | 67,52 | 3,34% | 30,00 |
| 09.05.2024 | 65,34 | 65,34 | 65,34 | 65,34 | -0,52% | 1,00 |
| 07.05.2024 | 65,68 | 65,68 | 65,68 | 65,68 | 0,98% | 2,00 |
| 03.05.2024 | 65,04 | 65,04 | 65,04 | 65,04 | 0,12% | 7,00 |
| 30.04.2024 | 64,96 | 64,96 | 64,96 | 64,96 | 0,15% | 60,00 |
| 26.04.2024 | 64,80 | 64,86 | 64,80 | 64,86 | -0,34% | 90,00 |
| 24.04.2024 | 65,08 | 65,08 | 65,08 | 65,08 | -3,67% | 92,00 |
| 22.04.2024 | 67,56 | 67,56 | 67,56 | 67,56 | 0,06% | 2,00 |
| 18.04.2024 | 67,52 | 67,52 | 67,52 | 67,52 | -3,54% | 1,00 |
| 15.04.2024 | 69,70 | 70,00 | 69,70 | 70,00 | 1,63% | 18,00 |
| 12.04.2024 | 68,88 | 68,88 | 68,88 | 68,88 | -1,15% | 51,00 |
| 10.04.2024 | 69,68 | 69,68 | 69,68 | 69,68 | -1,94% | 30,00 |
| 08.04.2024 | 71,18 | 71,18 | 71,06 | 71,06 | 1,05% | 3,00 |
| 05.04.2024 | 70,32 | 70,32 | 70,32 | 70,32 | -1,71% | 19,00 |
| 04.04.2024 | 71,54 | 71,54 | 71,54 | 71,54 | -1,73% | 3,00 |
| 02.04.2024 | 71,96 | 72,80 | 71,96 | 72,80 | 1,82% | 19,00 |
| 28.03.2024 | 71,50 | 71,50 | 71,50 | 71,50 | -0,69% | 1,00 |
| 27.03.2024 | 72,00 | 72,00 | 72,00 | 72,00 | 2,13% | 179,00 |
| 26.03.2024 | 70,50 | 70,50 | 70,50 | 70,50 | 0,00% | 4,00 |
| 25.03.2024 | 70,50 | 70,50 | 70,50 | 70,50 | 3,68% | 50,00 |
| 18.03.2024 | 68,00 | 68,00 | 68,00 | 68,00 | 0,00% | 73,00 |
| 15.03.2024 | 68,00 | 68,00 | 68,00 | 68,00 | -0,73% | 1,00 |
| 14.03.2024 | 68,50 | 68,50 | 68,50 | 68,50 | -2,14% | 1,00 |
| 13.03.2024 | 70,00 | 70,00 | 70,00 | 70,00 | 0,72% | 10,00 |
| 12.03.2024 | 69,50 | 69,50 | 69,50 | 69,50 | -2,11% | 200,00 |
| 07.03.2024 | 70,00 | 71,50 | 70,00 | 71,00 | 1,43% | 74,00 |
| 06.03.2024 | 70,00 | 70,00 | 70,00 | 70,00 | -2,78% | 71,00 |
| 04.03.2024 | 72,00 | 72,00 | 72,00 | 72,00 | 0,70% | 41,00 |
| 01.03.2024 | 71,50 | 71,50 | 71,50 | 71,50 | 0,70% | 1,00 |
| 28.02.2024 | 71,00 | 71,00 | 71,00 | 71,00 | 2,90% | 100,00 |
| 27.02.2024 | 69,00 | 69,00 | 69,00 | 69,00 | 0,00% | 1,00 |
| 22.02.2024 | 69,00 | 69,00 | 69,00 | 69,00 | 1,47% | 20,00 |
| 20.02.2024 | 68,00 | 68,00 | 68,00 | 68,00 | -1,45% | 740,00 |
| 15.02.2024 | 69,00 | 69,00 | 69,00 | 69,00 | 1,47% | 1,00 |