Börse:
84,000€
1,82%
Echtzeit-Aktienkurs MasTec
Bid:
83,000€
Ask:
85,000€
Aktienkurse zur MasTec Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 82,25 | 85,75 | 82,25 | 85,00 | 3,03% | 45,00 |
| 15.04.2021 | 83,25 | 84,00 | 81,25 | 82,50 | -1,20% | - |
| 14.04.2021 | 83,25 | 85,00 | 82,75 | 83,50 | 0,60% | - |
| 13.04.2021 | 84,25 | 84,25 | 81,00 | 83,00 | -1,19% | - |
| 12.04.2021 | 83,75 | 84,50 | 82,75 | 84,00 | 0,60% | - |
| 09.04.2021 | 82,25 | 84,00 | 82,25 | 83,50 | 1,21% | - |
| 08.04.2021 | 81,75 | 82,75 | 80,25 | 82,50 | 0,61% | - |
| 07.04.2021 | 82,25 | 82,50 | 80,25 | 82,00 | 0,00% | 21,00 |
| 06.04.2021 | 82,75 | 84,50 | 81,50 | 82,00 | 1,86% | - |
| 01.04.2021 | 79,75 | 81,75 | 79,25 | 80,50 | 0,00% | - |
| 31.03.2021 | 77,25 | 80,50 | 76,25 | 80,50 | 3,87% | - |
| 30.03.2021 | 73,25 | 77,75 | 73,25 | 77,50 | 5,44% | - |
| 29.03.2021 | 76,25 | 77,75 | 73,25 | 73,50 | -1,34% | - |
| 26.03.2021 | 75,25 | 76,50 | 73,75 | 74,50 | -1,32% | - |
| 25.03.2021 | 72,75 | 75,75 | 70,75 | 75,50 | 4,50% | - |
| 24.03.2021 | 73,75 | 76,00 | 72,25 | 72,25 | -2,36% | - |
| 23.03.2021 | 76,50 | 76,75 | 72,75 | 74,00 | -3,90% | 25,00 |
| 22.03.2021 | 77,25 | 78,00 | 74,50 | 77,00 | -0,65% | - |
| 19.03.2021 | 77,25 | 79,00 | 76,00 | 77,50 | -3,13% | - |
| 18.03.2021 | 81,00 | 81,25 | 77,50 | 80,00 | 0,63% | - |
| 17.03.2021 | 79,50 | 81,25 | 78,00 | 79,50 | -1,85% | 31,00 |
| 16.03.2021 | 81,50 | 81,75 | 79,00 | 81,00 | -0,31% | - |
| 15.03.2021 | 82,50 | 83,25 | 80,50 | 81,25 | -1,52% | 12,00 |
| 12.03.2021 | 80,00 | 82,50 | 80,00 | 82,50 | 3,13% | - |
| 11.03.2021 | 80,50 | 81,75 | 78,75 | 80,00 | 0,00% | - |
| 10.03.2021 | 77,00 | 80,50 | 76,25 | 80,00 | 4,23% | 5,00 |
| 09.03.2021 | 79,00 | 79,75 | 76,50 | 76,75 | -3,46% | 5,00 |
| 08.03.2021 | 77,50 | 80,50 | 77,00 | 79,50 | 1,92% | 6,00 |
| 05.03.2021 | 72,50 | 78,00 | 72,00 | 78,00 | 7,59% | - |
| 04.03.2021 | 74,00 | 75,25 | 70,50 | 72,50 | -2,68% | 20,00 |
| 03.03.2021 | 74,00 | 76,50 | 73,25 | 74,50 | 0,68% | - |
| 02.03.2021 | 73,50 | 74,75 | 72,25 | 74,00 | 0,00% | 25,00 |
| 01.03.2021 | 73,00 | 76,00 | 72,00 | 74,00 | 2,78% | 20,00 |
| 26.02.2021 | 71,50 | 75,75 | 70,25 | 72,00 | 0,00% | - |
| 25.02.2021 | 73,00 | 73,25 | 70,75 | 72,00 | -1,71% | - |
| 24.02.2021 | 72,50 | 74,25 | 71,75 | 73,25 | 1,03% | 3,00 |
| 23.02.2021 | 71,75 | 72,75 | 69,00 | 72,50 | 0,69% | - |
| 22.02.2021 | 70,75 | 73,00 | 70,25 | 72,00 | 1,41% | - |
| 19.02.2021 | 69,25 | 71,50 | 68,75 | 71,00 | 2,53% | - |
| 18.02.2021 | 70,25 | 70,25 | 67,00 | 69,25 | -1,42% | - |
| 17.02.2021 | 71,75 | 71,75 | 69,25 | 70,25 | -1,40% | - |
| 16.02.2021 | 71,75 | 72,25 | 71,00 | 71,25 | -1,04% | - |
| 15.02.2021 | 71,50 | 72,00 | 71,00 | 72,00 | 0,70% | 69,00 |
| 12.02.2021 | 70,75 | 72,00 | 70,50 | 71,50 | 0,70% | - |
| 11.02.2021 | 69,75 | 72,00 | 68,75 | 71,00 | 1,43% | - |
| 10.02.2021 | 69,75 | 70,75 | 69,00 | 70,00 | 0,72% | - |
| 09.02.2021 | 68,75 | 70,25 | 67,00 | 69,50 | 0,72% | 45,00 |
| 08.02.2021 | 70,25 | 71,25 | 68,00 | 69,00 | -1,78% | - |
| 05.02.2021 | 69,25 | 71,00 | 69,00 | 70,25 | 1,08% | - |
| 04.02.2021 | 67,75 | 69,50 | 67,75 | 69,50 | 2,96% | - |
| 03.02.2021 | 67,25 | 68,25 | 66,50 | 67,50 | 0,37% | - |
| 02.02.2021 | 67,25 | 68,00 | 65,75 | 67,25 | 0,37% | - |
| 01.02.2021 | 63,75 | 67,00 | 63,75 | 67,00 | 5,10% | - |
| 29.01.2021 | 64,75 | 66,50 | 63,25 | 63,75 | -2,67% | - |
| 28.01.2021 | 66,75 | 69,00 | 64,25 | 65,50 | -2,24% | 275,00 |
| 27.01.2021 | 66,75 | 68,50 | 63,25 | 67,00 | 0,75% | - |
| 26.01.2021 | 65,75 | 66,75 | 65,00 | 66,50 | 1,14% | - |
| 25.01.2021 | 67,75 | 68,50 | 65,00 | 65,75 | -2,59% | - |
| 22.01.2021 | 66,25 | 67,75 | 65,50 | 67,50 | 1,50% | - |
| 21.01.2021 | 67,75 | 68,25 | 66,25 | 66,50 | -1,48% | - |
| 20.01.2021 | 66,75 | 68,00 | 66,00 | 67,50 | 1,12% | - |
| 19.01.2021 | 67,25 | 68,00 | 66,00 | 66,75 | -1,11% | - |
| 18.01.2021 | 67,25 | 67,50 | 67,25 | 67,50 | 0,75% | 3,00 |
| 15.01.2021 | 66,75 | 68,50 | 64,50 | 67,00 | 0,00% | - |
| 14.01.2021 | 64,25 | 68,00 | 64,25 | 67,00 | 3,88% | - |
| 13.01.2021 | 65,75 | 66,25 | 63,75 | 64,50 | -2,27% | - |
| 12.01.2021 | 63,75 | 66,75 | 63,00 | 66,00 | 3,94% | - |
| 11.01.2021 | 62,25 | 64,50 | 62,00 | 63,50 | 2,42% | 60,00 |
| 08.01.2021 | 64,75 | 65,50 | 61,50 | 62,00 | -4,62% | - |
| 07.01.2021 | 64,25 | 66,00 | 64,25 | 65,00 | 1,96% | - |
| 06.01.2021 | 56,25 | 64,00 | 55,75 | 63,75 | 12,83% | 40,00 |
| 05.01.2021 | 54,75 | 56,75 | 54,75 | 56,50 | 2,73% | - |
| 04.01.2021 | 55,75 | 56,50 | 54,75 | 55,00 | -1,35% | - |
| 30.12.2020 | 55,75 | 55,75 | 55,75 | 55,75 | 0,00% | - |
| 29.12.2020 | 57,75 | 57,75 | 55,25 | 55,75 | -3,88% | - |
| 28.12.2020 | 57,25 | 58,25 | 57,25 | 58,00 | 0,87% | - |
| 23.12.2020 | 56,25 | 58,00 | 56,25 | 57,50 | 2,22% | 100,00 |
| 22.12.2020 | 54,75 | 56,75 | 54,25 | 56,25 | 2,74% | - |
| 21.12.2020 | 53,75 | 55,25 | 51,75 | 54,75 | 1,86% | - |
| 18.12.2020 | 53,75 | 55,00 | 53,50 | 53,75 | 0,00% | - |
| 17.12.2020 | 54,75 | 55,50 | 52,50 | 53,75 | -1,83% | - |
| 16.12.2020 | 55,50 | 56,00 | 54,75 | 54,75 | -1,35% | - |
| 15.12.2020 | 56,75 | 56,75 | 55,00 | 55,50 | 0,91% | - |
| 14.12.2020 | 56,50 | 57,00 | 54,50 | 55,00 | -1,35% | - |
| 11.12.2020 | 55,75 | 56,75 | 55,00 | 55,75 | 0,00% | - |
| 10.12.2020 | 55,25 | 56,00 | 54,50 | 55,75 | 0,45% | 100,00 |
| 09.12.2020 | 53,25 | 55,75 | 52,75 | 55,50 | 4,72% | - |
| 08.12.2020 | 51,25 | 53,25 | 51,25 | 53,00 | 2,91% | - |
| 07.12.2020 | 51,75 | 52,00 | 50,75 | 51,50 | 0,00% | - |
| 04.12.2020 | 50,25 | 51,75 | 50,25 | 51,50 | 1,98% | - |
| 03.12.2020 | 48,10 | 51,00 | 47,40 | 50,50 | 4,55% | - |
| 02.12.2020 | 46,90 | 48,90 | 46,50 | 48,30 | 2,99% | - |
| 01.12.2020 | 47,70 | 48,20 | 46,90 | 46,90 | -1,47% | - |
| 30.11.2020 | 48,10 | 48,30 | 46,60 | 47,60 | -1,65% | 32,00 |
| 27.11.2020 | 48,50 | 48,80 | 47,60 | 48,40 | -0,21% | 21,00 |
| 26.11.2020 | 48,50 | 48,80 | 48,50 | 48,50 | -0,21% | - |
| 25.11.2020 | 49,70 | 50,20 | 48,30 | 48,60 | -2,51% | - |
| 24.11.2020 | 49,10 | 51,75 | 48,80 | 49,85 | 1,73% | - |
| 23.11.2020 | 47,30 | 49,40 | 47,20 | 49,00 | 3,81% | - |
| 20.11.2020 | 46,60 | 47,90 | 46,50 | 47,20 | 0,43% | - |