60,750€
-2,80%
Echtzeit-Aktienkurs Masco Corp.
Bid:
Ask:
Aktienkurse zur Masco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 61,25 | 61,75 | 60,25 | 60,75 | -2,80% | - |
| 07.05.2026 | 61,50 | 62,50 | 61,50 | 62,50 | 2,46% | 51,00 |
| 06.05.2026 | 60,50 | 61,00 | 60,50 | 61,00 | 2,52% | 239,00 |
| 05.05.2026 | 58,50 | 59,50 | 58,50 | 59,50 | -0,83% | 3,00 |
| 04.05.2026 | 61,00 | 61,00 | 60,00 | 60,00 | -1,64% | 7,00 |
| 30.04.2026 | 61,00 | 61,00 | 61,00 | 61,00 | -0,81% | 116,00 |
| 29.04.2026 | 63,50 | 63,50 | 61,50 | 61,50 | -3,15% | 203,00 |
| 28.04.2026 | 63,50 | 63,50 | 63,50 | 63,50 | 0,00% | 110,00 |
| 27.04.2026 | 63,50 | 63,50 | 63,50 | 63,50 | -1,55% | 257,00 |
| 24.04.2026 | 64,50 | 64,50 | 64,50 | 64,50 | 0,00% | 109,00 |
| 23.04.2026 | 63,50 | 64,50 | 63,50 | 64,50 | 1,57% | 21,00 |
| 22.04.2026 | 58,50 | 63,50 | 58,50 | 63,50 | 12,89% | 410,00 |
| 21.04.2026 | 56,75 | 57,75 | 56,25 | 56,25 | -0,44% | - |
| 20.04.2026 | 56,50 | 56,50 | 56,50 | 56,50 | 4,15% | 117,00 |
| 17.04.2026 | 54,25 | 54,25 | 54,25 | 54,25 | 1,40% | - |
| 16.04.2026 | 53,50 | 53,50 | 53,50 | 53,50 | -2,73% | 1,00 |
| 15.04.2026 | 55,50 | 55,50 | 55,00 | 55,00 | -0,45% | 4,00 |
| 14.04.2026 | 54,75 | 55,25 | 54,25 | 55,25 | 3,76% | - |
| 13.04.2026 | 54,25 | 54,75 | 53,25 | 53,25 | -1,39% | - |
| 10.04.2026 | 54,00 | 54,00 | 54,00 | 54,00 | 1,41% | 2,00 |
| 09.04.2026 | 53,25 | 53,75 | 52,75 | 53,25 | 0,00% | - |
| 08.04.2026 | 51,75 | 53,75 | 51,75 | 53,25 | 4,41% | - |
| 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 | -1,74% | 6,00 |
| 19.03.2026 | 52,25 | 52,35 | 50,93 | 51,27 | -4,45% | - |
| 18.03.2026 | 54,10 | 54,10 | 53,66 | 53,66 | -0,15% | 76,00 |
| 17.03.2026 | 53,87 | 54,53 | 53,23 | 53,74 | -0,81% | - |
| 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 | 0,30% | 131,00 |
| 12.03.2026 | 53,91 | 54,18 | 52,96 | 53,24 | -2,02% | - |
| 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 | -2,60% | 181,00 |
| 04.03.2026 | 58,37 | 58,93 | 57,79 | 58,81 | -0,25% | - |
| 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 | -2,02% | 354,00 |
| 27.02.2026 | 61,15 | 61,26 | 59,98 | 60,81 | 0,58% | - |
| 26.02.2026 | 60,77 | 61,55 | 60,38 | 60,46 | -0,30% | - |
| 25.02.2026 | 62,63 | 62,95 | 60,12 | 60,64 | -3,70% | - |
| 24.02.2026 | 62,79 | 64,06 | 62,61 | 62,97 | 0,90% | - |
| 23.02.2026 | 63,21 | 63,94 | 62,35 | 62,41 | -2,03% | - |
| 20.02.2026 | 63,76 | 65,12 | 63,21 | 63,70 | -2,00% | - |
| 19.02.2026 | 64,96 | 65,02 | 64,96 | 65,00 | -0,58% | 550,00 |
| 18.02.2026 | 64,49 | 65,86 | 64,19 | 65,38 | 1,36% | - |
| 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 | 0,59% | 4,00 |
| 13.02.2026 | 65,33 | 65,44 | 63,07 | 64,14 | -1,55% | - |
| 12.02.2026 | 64,66 | 66,26 | 64,54 | 65,15 | -0,05% | - |
| 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 | 0,60% | 3,00 |
| 06.02.2026 | 60,26 | 61,54 | 60,14 | 61,39 | 1,67% | - |
| 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 | 2,13% | 4,00 |
| 30.01.2026 | 55,06 | 55,45 | 54,67 | 55,05 | -0,22% | - |
| 29.01.2026 | 55,70 | 56,06 | 54,98 | 55,17 | -1,62% | - |
| 28.01.2026 | 56,08 | 56,08 | 56,08 | 56,08 | -0,59% | 9,00 |
| 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 | -2,09% | - |
| 16.01.2026 | 61,50 | 61,64 | 61,05 | 61,23 | 0,25% | - |
| 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 | 0,36% | 2,00 |
| 08.01.2026 | 55,05 | 57,70 | 54,65 | 57,69 | 1,71% | - |
| 07.01.2026 | 56,72 | 56,72 | 56,72 | 56,72 | 3,00% | 1,00 |
| 06.01.2026 | 54,46 | 55,12 | 54,01 | 55,07 | -0,05% | - |
| 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 | 0,33% | 4,00 |
| 30.12.2025 | 54,80 | 54,92 | 54,80 | 54,88 | 0,70% | - |
| 29.12.2025 | 54,92 | 55,39 | 54,38 | 54,50 | 0,37% | - |
| 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 | -0,11% | 33,00 |
| 16.12.2025 | 54,98 | 55,47 | 54,75 | 55,32 | 1,06% | - |
| 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 | 1,12% | 4,00 |
| 11.12.2025 | 53,84 | 55,40 | 53,70 | 54,65 | 2,19% | - |
| 10.12.2025 | 53,26 | 53,48 | 53,26 | 53,48 | 1,15% | 42,00 |