63,000€
2,47%
Echtzeit-Aktienkurs Masco Corp
Bid:
Ask:
Aktienkurse zur Masco Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 63,15 | 64,40 | 62,81 | 64,40 | 2,04% | - |
| 30.05.2024 | 61,84 | 63,31 | 61,61 | 63,11 | 1,25% | - |
| 29.05.2024 | 61,97 | 62,33 | 61,48 | 62,33 | 0,35% | - |
| 28.05.2024 | 63,60 | 63,92 | 62,05 | 62,11 | -2,56% | - |
| 27.05.2024 | 63,70 | 63,74 | 63,54 | 63,74 | 0,05% | - |
| 24.05.2024 | 63,14 | 64,04 | 63,14 | 63,71 | 0,14% | - |
| 23.05.2024 | 63,76 | 63,98 | 62,82 | 63,62 | -0,58% | - |
| 22.05.2024 | 64,41 | 64,44 | 63,41 | 63,99 | -0,64% | - |
| 21.05.2024 | 63,92 | 64,44 | 63,55 | 64,40 | 0,59% | - |
| 20.05.2024 | 64,53 | 64,80 | 64,02 | 64,02 | -0,82% | - |
| 17.05.2024 | 64,77 | 65,43 | 64,29 | 64,55 | -0,22% | - |
| 16.05.2024 | 66,39 | 66,63 | 64,69 | 64,69 | -2,50% | - |
| 15.05.2024 | 65,72 | 67,20 | 65,61 | 66,35 | 1,00% | - |
| 14.05.2024 | 65,65 | 66,14 | 65,30 | 65,69 | -0,17% | - |
| 13.05.2024 | 67,18 | 67,53 | 65,58 | 65,80 | -2,03% | - |
| 10.05.2024 | 67,10 | 67,35 | 66,51 | 67,16 | 0,49% | - |
| 09.05.2024 | 65,73 | 66,91 | 65,60 | 66,83 | 1,66% | - |
| 08.05.2024 | 65,81 | 65,87 | 65,20 | 65,74 | 0,09% | - |
| 07.05.2024 | 65,23 | 65,80 | 65,07 | 65,68 | 0,69% | - |
| 06.05.2024 | 64,69 | 65,51 | 64,65 | 65,23 | 0,96% | - |
| 03.05.2024 | 64,66 | 66,43 | 64,59 | 64,61 | 0,54% | - |
| 02.05.2024 | 63,96 | 65,22 | 63,75 | 64,26 | 0,23% | - |
| 30.04.2024 | 65,41 | 65,63 | 64,04 | 64,11 | -1,94% | - |
| 29.04.2024 | 65,31 | 65,77 | 64,92 | 65,38 | 0,14% | - |
| 26.04.2024 | 65,27 | 65,66 | 64,32 | 65,29 | 0,28% | - |
| 25.04.2024 | 64,99 | 65,55 | 63,39 | 65,11 | -0,09% | - |
| 24.04.2024 | 68,33 | 68,35 | 64,16 | 65,17 | -4,43% | - |
| 23.04.2024 | 67,58 | 68,36 | 67,05 | 68,19 | 0,90% | - |
| 22.04.2024 | 67,60 | 68,47 | 67,40 | 67,58 | 0,16% | - |
| 19.04.2024 | 67,41 | 68,33 | 67,16 | 67,47 | -0,53% | - |
| 18.04.2024 | 67,92 | 69,19 | 67,48 | 67,83 | 0,04% | - |
| 17.04.2024 | 68,39 | 68,66 | 67,49 | 67,80 | -0,75% | - |
| 16.04.2024 | 68,73 | 69,17 | 67,38 | 68,31 | -0,64% | - |
| 15.04.2024 | 69,29 | 70,31 | 68,15 | 68,75 | -0,56% | - |
| 12.04.2024 | 68,61 | 69,25 | 68,44 | 69,14 | 0,89% | - |
| 11.04.2024 | 68,86 | 69,37 | 68,53 | 68,53 | -0,44% | - |
| 10.04.2024 | 70,72 | 70,92 | 68,25 | 68,83 | -2,47% | - |
| 09.04.2024 | 71,00 | 71,07 | 69,35 | 70,57 | -0,59% | - |
| 08.04.2024 | 70,70 | 71,64 | 70,63 | 70,99 | 0,04% | - |
| 05.04.2024 | 70,82 | 71,61 | 70,46 | 70,96 | 0,37% | - |
| 04.04.2024 | 71,50 | 72,54 | 70,49 | 70,70 | -1,68% | 30,00 |
| 03.04.2024 | 71,49 | 72,50 | 71,00 | 71,91 | 0,32% | - |
| 02.04.2024 | 72,35 | 72,45 | 70,44 | 71,68 | -1,81% | - |
| 28.03.2024 | 71,75 | 73,25 | 71,50 | 73,00 | 1,74% | 90,00 |
| 27.03.2024 | 71,00 | 72,50 | 69,75 | 71,75 | 2,50% | - |
| 26.03.2024 | 70,00 | 71,25 | 68,75 | 70,00 | 0,00% | - |
| 25.03.2024 | 70,75 | 71,75 | 68,75 | 70,00 | -2,10% | - |
| 22.03.2024 | 72,50 | 72,75 | 69,25 | 71,50 | 2,51% | - |
| 21.03.2024 | 70,00 | 72,75 | 69,75 | 69,75 | 0,36% | - |
| 20.03.2024 | 69,00 | 70,25 | 68,00 | 69,50 | -0,36% | - |
| 19.03.2024 | 67,75 | 69,75 | 67,75 | 69,75 | 2,95% | - |
| 18.03.2024 | 68,25 | 68,75 | 67,50 | 67,75 | 0,37% | - |
| 15.03.2024 | 67,50 | 68,25 | 66,50 | 67,50 | 0,00% | - |
| 14.03.2024 | 69,00 | 69,00 | 67,25 | 67,50 | 0,00% | - |
| 13.03.2024 | 69,00 | 69,50 | 67,50 | 67,50 | -0,37% | - |
| 12.03.2024 | 68,50 | 69,75 | 67,25 | 67,75 | 0,37% | - |
| 11.03.2024 | 70,00 | 70,75 | 67,50 | 67,50 | -3,91% | 9,00 |
| 08.03.2024 | 70,00 | 71,25 | 70,00 | 70,25 | 0,00% | - |
| 07.03.2024 | 70,25 | 71,25 | 69,75 | 70,25 | 0,00% | - |
| 06.03.2024 | 70,50 | 71,00 | 68,75 | 70,25 | -0,71% | - |
| 05.03.2024 | 71,50 | 71,75 | 70,25 | 70,75 | -1,39% | - |
| 04.03.2024 | 71,25 | 72,25 | 71,00 | 71,75 | 0,00% | - |
| 01.03.2024 | 71,00 | 71,75 | 70,50 | 71,75 | 1,41% | - |
| 29.02.2024 | 70,50 | 72,00 | 69,75 | 70,75 | 0,00% | - |
| 28.02.2024 | 70,50 | 71,25 | 70,00 | 70,75 | 0,00% | - |
| 27.02.2024 | 69,50 | 70,75 | 69,25 | 70,75 | 2,17% | - |
| 26.02.2024 | 69,00 | 69,75 | 68,50 | 69,25 | 0,00% | - |
| 23.02.2024 | 68,50 | 69,75 | 68,50 | 69,25 | 0,73% | - |
| 22.02.2024 | 68,00 | 69,25 | 67,50 | 68,75 | 0,73% | - |
| 21.02.2024 | 68,00 | 68,75 | 67,50 | 68,25 | 0,00% | - |
| 20.02.2024 | 68,00 | 68,75 | 66,75 | 68,25 | 0,37% | - |
| 19.02.2024 | 68,00 | 68,25 | 67,75 | 68,00 | 0,37% | - |
| 16.02.2024 | 68,00 | 68,50 | 67,00 | 67,75 | -0,73% | - |
| 15.02.2024 | 68,50 | 69,25 | 67,75 | 68,25 | 0,00% | - |
| 14.02.2024 | 67,50 | 68,75 | 67,50 | 68,25 | 0,74% | - |
| 13.02.2024 | 67,50 | 68,75 | 66,25 | 67,75 | -0,73% | - |
| 12.02.2024 | 67,50 | 68,25 | 66,75 | 68,25 | 1,87% | - |
| 09.02.2024 | 67,50 | 68,75 | 66,75 | 67,00 | -1,11% | - |
| 08.02.2024 | 65,50 | 71,25 | 65,25 | 67,75 | 3,83% | - |
| 07.02.2024 | 63,50 | 65,75 | 63,00 | 65,25 | 2,35% | - |
| 06.02.2024 | 63,00 | 64,25 | 62,25 | 63,75 | 0,79% | - |
| 05.02.2024 | 63,50 | 64,00 | 62,75 | 63,25 | -0,78% | - |
| 02.02.2024 | 63,50 | 64,25 | 62,25 | 63,75 | 0,00% | - |
| 01.02.2024 | 62,50 | 63,75 | 61,75 | 63,75 | 2,41% | - |
| 31.01.2024 | 63,50 | 63,50 | 62,25 | 62,25 | -1,58% | - |
| 30.01.2024 | 63,00 | 63,75 | 62,75 | 63,25 | 0,00% | - |
| 29.01.2024 | 61,50 | 63,25 | 61,50 | 63,25 | 2,43% | - |
| 26.01.2024 | 61,75 | 62,25 | 61,25 | 61,75 | 0,00% | - |
| 25.01.2024 | 60,50 | 62,25 | 59,75 | 61,75 | 2,49% | - |
| 24.01.2024 | 62,00 | 62,00 | 60,25 | 60,25 | -2,43% | - |
| 23.01.2024 | 63,00 | 63,75 | 61,75 | 61,75 | -2,37% | - |
| 22.01.2024 | 62,00 | 63,75 | 62,00 | 63,25 | 1,61% | - |
| 19.01.2024 | 62,50 | 63,25 | 61,75 | 62,25 | -0,80% | - |
| 18.01.2024 | 61,50 | 62,75 | 61,50 | 62,75 | 1,62% | - |
| 17.01.2024 | 61,50 | 62,25 | 61,25 | 61,75 | -0,80% | - |
| 16.01.2024 | 61,00 | 62,25 | 60,75 | 62,25 | 1,63% | - |
| 15.01.2024 | 61,25 | 61,50 | 61,25 | 61,25 | 0,00% | - |
| 12.01.2024 | 62,00 | 63,00 | 60,75 | 61,25 | -1,61% | - |
| 11.01.2024 | 62,00 | 62,50 | 61,25 | 62,25 | 0,00% | - |
| 10.01.2024 | 61,25 | 62,25 | 61,25 | 62,25 | 0,81% | - |