Börse:
67,250€
0,37%
Echtzeit-Aktienkurs MasTec
Bid:
66,500€
Ask:
68,000€
Aktienkurse zur MasTec Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 66,50 | 66,50 | 65,00 | 66,50 | -0,75% | - |
| 14.01.2021 | 64,00 | 67,00 | 64,00 | 67,00 | 4,69% | - |
| 13.01.2021 | 65,50 | 65,50 | 64,00 | 64,00 | 0,79% | - |
| 12.01.2021 | 63,50 | 63,50 | 63,50 | 63,50 | 1,60% | - |
| 11.01.2021 | 62,50 | 62,50 | 62,50 | 62,50 | -3,10% | - |
| 08.01.2021 | 64,50 | 65,00 | 64,50 | 64,50 | -0,77% | - |
| 07.01.2021 | 64,00 | 65,00 | 64,00 | 65,00 | 17,12% | - |
| 06.01.2021 | 56,00 | 56,00 | 55,50 | 55,50 | 1,83% | - |
| 05.01.2021 | 54,50 | 54,50 | 54,50 | 54,50 | -1,80% | - |
| 04.01.2021 | 55,50 | 55,50 | 55,50 | 55,50 | 0,00% | - |
| 30.12.2020 | 55,50 | 55,50 | 55,50 | 55,50 | -3,48% | - |
| 29.12.2020 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | - |
| 28.12.2020 | 57,00 | 57,50 | 57,00 | 57,50 | 0,88% | 15,00 |
| 23.12.2020 | 56,00 | 57,00 | 56,00 | 57,00 | 2,70% | - |
| 22.12.2020 | 54,50 | 55,50 | 54,50 | 55,50 | 4,72% | - |
| 21.12.2020 | 54,00 | 54,00 | 53,00 | 53,00 | -0,93% | - |
| 18.12.2020 | 53,50 | 53,50 | 53,50 | 53,50 | -1,83% | - |
| 17.12.2020 | 54,50 | 54,50 | 54,50 | 54,50 | -1,80% | - |
| 16.12.2020 | 55,50 | 56,00 | 55,50 | 55,50 | 0,91% | 50,00 |
| 15.12.2020 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | - |
| 14.12.2020 | 56,00 | 56,00 | 55,00 | 55,00 | -0,90% | 40,00 |
| 11.12.2020 | 55,50 | 55,50 | 55,50 | 55,50 | 0,00% | - |
| 10.12.2020 | 55,00 | 55,50 | 55,00 | 55,50 | 3,74% | 20,00 |
| 09.12.2020 | 53,00 | 53,50 | 53,00 | 53,50 | 3,88% | - |
| 08.12.2020 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 07.12.2020 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 04.12.2020 | 50,00 | 51,50 | 50,00 | 51,50 | 7,29% | 10,00 |
| 03.12.2020 | 48,00 | 48,00 | 48,00 | 48,00 | 2,56% | - |
| 02.12.2020 | 46,80 | 46,80 | 46,80 | 46,80 | -1,68% | - |
| 01.12.2020 | 47,60 | 47,60 | 47,60 | 47,60 | -0,83% | - |
| 30.11.2020 | 48,00 | 48,00 | 48,00 | 48,00 | 0,84% | - |
| 27.11.2020 | 48,40 | 48,40 | 47,60 | 47,60 | -2,06% | - |
| 26.11.2020 | 48,60 | 48,60 | 48,60 | 48,60 | -2,41% | - |
| 25.11.2020 | 49,80 | 49,80 | 49,80 | 49,80 | -3,30% | - |
| 24.11.2020 | 49,00 | 51,50 | 49,00 | 51,50 | 8,65% | - |
| 23.11.2020 | 47,40 | 47,40 | 47,40 | 47,40 | 1,28% | - |
| 20.11.2020 | 46,80 | 46,80 | 46,80 | 46,80 | -0,85% | - |
| 19.11.2020 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | - |
| 18.11.2020 | 47,60 | 47,60 | 47,60 | 47,60 | 0,42% | - |
| 17.11.2020 | 47,40 | 47,40 | 47,40 | 47,40 | 3,95% | - |
| 16.11.2020 | 45,60 | 45,60 | 45,60 | 45,60 | 1,33% | - |
| 13.11.2020 | 45,00 | 45,00 | 45,00 | 45,00 | -1,75% | - |
| 12.11.2020 | 45,60 | 45,80 | 45,60 | 45,80 | -1,72% | 40,00 |
| 11.11.2020 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | - |
| 10.11.2020 | 46,60 | 46,60 | 46,20 | 46,20 | 3,13% | - |
| 09.11.2020 | 44,80 | 44,80 | 44,80 | 44,80 | -1,75% | - |
| 06.11.2020 | 45,20 | 45,60 | 45,20 | 45,60 | 2,24% | 60,00 |
| 05.11.2020 | 44,60 | 44,60 | 44,60 | 44,60 | 3,24% | 30,00 |
| 04.11.2020 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 03.11.2020 | 43,20 | 43,20 | 43,20 | 43,20 | 1,41% | - |
| 02.11.2020 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | - |
| 30.10.2020 | 40,80 | 42,20 | 40,80 | 42,20 | 4,98% | - |
| 29.10.2020 | 40,20 | 40,20 | 40,20 | 40,20 | 2,55% | - |
| 28.10.2020 | 40,20 | 40,20 | 39,20 | 39,20 | -3,92% | - |
| 27.10.2020 | 40,80 | 40,80 | 40,80 | 40,80 | -4,67% | - |
| 26.10.2020 | 42,80 | 42,80 | 42,80 | 42,80 | 2,39% | - |
| 23.10.2020 | 41,80 | 41,80 | 41,80 | 41,80 | 3,98% | - |
| 22.10.2020 | 40,20 | 40,20 | 40,20 | 40,20 | -1,47% | - |
| 21.10.2020 | 41,20 | 41,20 | 40,80 | 40,80 | 2,00% | - |
| 20.10.2020 | 40,00 | 40,00 | 40,00 | 40,00 | -2,91% | - |
| 19.10.2020 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 16.10.2020 | 41,20 | 41,20 | 41,20 | 41,20 | 1,98% | - |
| 15.10.2020 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | - |
| 14.10.2020 | 40,60 | 41,00 | 40,60 | 41,00 | -0,97% | 17,00 |
| 13.10.2020 | 41,40 | 41,40 | 41,40 | 41,40 | 1,97% | 8,00 |
| 12.10.2020 | 39,60 | 40,60 | 39,60 | 40,60 | 3,05% | 50,00 |
| 09.10.2020 | 39,60 | 39,60 | 39,40 | 39,40 | 1,03% | - |
| 08.10.2020 | 38,80 | 39,00 | 38,80 | 39,00 | 2,09% | - |
| 07.10.2020 | 36,80 | 38,40 | 36,80 | 38,20 | 2,69% | 302,00 |
| 06.10.2020 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 05.10.2020 | 36,60 | 37,00 | 36,60 | 37,00 | 5,71% | - |
| 02.10.2020 | 34,40 | 35,00 | 34,40 | 35,00 | -3,31% | - |
| 01.10.2020 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 30.09.2020 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | - |
| 29.09.2020 | 37,00 | 37,00 | 37,00 | 37,00 | 1,65% | - |
| 28.09.2020 | 36,40 | 36,40 | 36,40 | 36,40 | 2,25% | - |
| 25.09.2020 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 24.09.2020 | 35,50 | 36,10 | 35,20 | 35,60 | -3,00% | - |
| 23.09.2020 | 35,70 | 37,20 | 35,50 | 36,70 | 5,46% | - |
| 22.09.2020 | 34,50 | 35,50 | 34,30 | 34,80 | 0,29% | - |
| 21.09.2020 | 36,70 | 36,90 | 34,50 | 34,70 | -7,47% | - |
| 18.09.2020 | 37,90 | 38,30 | 37,00 | 37,50 | -3,60% | - |
| 17.09.2020 | 36,70 | 39,10 | 36,10 | 38,90 | 4,85% | - |
| 16.09.2020 | 35,90 | 37,10 | 35,70 | 37,10 | 1,64% | - |
| 15.09.2020 | 36,90 | 37,30 | 36,10 | 36,50 | 0,83% | - |
| 14.09.2020 | 36,90 | 37,10 | 35,90 | 36,20 | -1,09% | - |
| 11.09.2020 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 10.09.2020 | 36,60 | 36,60 | 36,40 | 36,40 | -2,67% | 60,00 |
| 09.09.2020 | 37,40 | 37,40 | 37,40 | 37,40 | -2,09% | - |
| 08.09.2020 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | - |
| 07.09.2020 | 37,60 | 37,60 | 37,60 | 37,60 | -2,59% | - |
| 04.09.2020 | 37,80 | 38,60 | 37,80 | 38,60 | -2,03% | 50,00 |
| 03.09.2020 | 39,80 | 39,80 | 39,40 | 39,40 | -2,48% | 50,00 |
| 02.09.2020 | 40,00 | 40,40 | 40,00 | 40,40 | 4,66% | 50,00 |
| 01.09.2020 | 38,60 | 38,60 | 38,60 | 38,60 | -2,03% | - |
| 31.08.2020 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | - |
| 28.08.2020 | 39,00 | 39,00 | 39,00 | 39,00 | -0,26% | - |
| 27.08.2020 | 38,50 | 39,10 | 38,00 | 39,10 | 2,09% | - |
| 26.08.2020 | 38,10 | 38,90 | 37,60 | 38,30 | 1,06% | - |
| 25.08.2020 | 38,90 | 39,10 | 37,70 | 37,90 | -2,57% | - |