21,000€
3,70%
Echtzeit-Aktienkurs MASTERCARD INC. CDR
Bid:
Ask:
Aktienkurse zur MASTERCARD INC. CDR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 20,15 | 20,60 | 20,10 | 20,25 | -0,49% | - |
| 30.01.2026 | 20,25 | 21,00 | 20,00 | 20,35 | 2,78% | - |
| 29.01.2026 | 19,60 | 20,15 | 19,45 | 19,80 | -0,75% | - |
| 28.01.2026 | 19,40 | 19,95 | 19,35 | 19,95 | -0,75% | - |
| 23.01.2026 | 20,15 | 20,30 | 20,05 | 20,10 | 1,01% | - |
| 22.01.2026 | 20,15 | 20,15 | 19,85 | 19,90 | -0,75% | - |
| 21.01.2026 | 20,15 | 20,40 | 20,00 | 20,05 | 0,00% | - |
| 20.01.2026 | 20,70 | 20,80 | 20,00 | 20,05 | -3,14% | - |
| 19.01.2026 | 20,55 | 20,90 | 20,35 | 20,70 | -1,43% | - |
| 15.01.2026 | 20,90 | 21,00 | 20,90 | 21,00 | 1,94% | - |
| 14.01.2026 | 20,80 | 20,80 | 20,35 | 20,60 | -3,74% | - |
| 13.01.2026 | 21,60 | 21,60 | 21,30 | 21,40 | -2,73% | - |
| 09.01.2026 | 22,20 | 22,20 | 22,00 | 22,00 | -0,45% | - |
| 07.01.2026 | 22,20 | 22,20 | 22,00 | 22,10 | 1,38% | - |
| 02.01.2026 | 21,90 | 21,90 | 21,70 | 21,80 | -1,36% | - |
| 29.12.2025 | 22,10 | 22,30 | 21,90 | 22,10 | 2,31% | - |
| 22.12.2025 | 21,90 | 21,90 | 21,50 | 21,60 | 5,37% | - |
| 11.12.2025 | 20,60 | 20,60 | 20,40 | 20,50 | -0,97% | - |
| 10.12.2025 | 20,70 | 20,70 | 20,35 | 20,70 | 1,22% | - |
| 09.12.2025 | 20,50 | 20,80 | 20,45 | 20,45 | -0,73% | - |
| 08.12.2025 | 20,70 | 20,80 | 20,60 | 20,60 | 0,98% | - |
| 05.12.2025 | 20,60 | 20,60 | 20,40 | 20,40 | -1,92% | - |
| 04.12.2025 | 20,70 | 21,00 | 20,60 | 20,80 | 0,00% | - |
| 03.12.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 0,00% | - |
| 28.11.2025 | 20,70 | 20,80 | 20,60 | 20,80 | 1,46% | - |
| 27.11.2025 | 20,80 | 20,90 | 20,50 | 20,50 | 0,00% | - |
| 26.11.2025 | 20,80 | 21,00 | 20,50 | 20,50 | 0,49% | - |
| 25.11.2025 | 20,60 | 20,60 | 20,30 | 20,40 | 1,75% | - |
| 21.11.2025 | 20,05 | 20,25 | 20,05 | 20,05 | -1,47% | - |
| 20.11.2025 | 20,15 | 20,50 | 20,10 | 20,35 | 1,50% | - |
| 19.11.2025 | 20,50 | 20,50 | 19,65 | 20,05 | 0,25% | - |
| 18.11.2025 | 20,35 | 20,50 | 20,00 | 20,00 | -3,85% | - |
| 17.11.2025 | 20,80 | 20,90 | 20,80 | 20,80 | -0,48% | - |
| 14.11.2025 | 21,10 | 21,30 | 20,80 | 20,90 | -2,34% | - |
| 13.11.2025 | 21,40 | 21,40 | 21,30 | 21,40 | 1,90% | - |
| 11.11.2025 | 21,20 | 21,20 | 20,90 | 21,00 | -0,47% | - |
| 07.11.2025 | 21,00 | 21,20 | 21,00 | 21,10 | 0,00% | - |
| 05.11.2025 | 20,90 | 21,20 | 20,90 | 21,10 | 0,96% | - |
| 04.11.2025 | 20,80 | 21,00 | 20,60 | 20,90 | -0,95% | 200,00 |
| 03.11.2025 | 21,20 | 21,30 | 21,10 | 21,10 | 0,00% | - |
| 30.10.2025 | 21,30 | 21,50 | 21,10 | 21,10 | -2,76% | - |
| 28.10.2025 | 21,80 | 21,90 | 21,70 | 21,70 | -0,46% | - |
| 27.10.2025 | 21,90 | 22,20 | 21,80 | 21,80 | 1,40% | - |
| 21.10.2025 | 21,20 | 21,60 | 21,20 | 21,50 | 1,42% | - |
| 20.10.2025 | 21,20 | 21,30 | 20,90 | 21,20 | 0,00% | - |
| 15.10.2025 | 21,30 | 21,70 | 21,20 | 21,20 | -0,47% | - |
| 14.10.2025 | 21,40 | 21,50 | 21,10 | 21,30 | -0,93% | - |
| 13.10.2025 | 21,30 | 21,70 | 21,30 | 21,50 | 1,42% | - |
| 10.10.2025 | 21,70 | 21,90 | 21,10 | 21,20 | -2,30% | - |
| 03.10.2025 | 21,80 | 22,00 | 21,60 | 21,70 | 0,00% | - |
| 02.10.2025 | 21,80 | 21,80 | 21,50 | 21,70 | 0,93% | - |
| 01.10.2025 | 21,50 | 21,70 | 21,40 | 21,50 | -0,46% | 1.000,00 |
| 24.09.2025 | 21,80 | 22,10 | 21,50 | 21,60 | -5,68% | - |
| 18.09.2025 | 22,60 | 22,90 | 22,50 | 22,90 | 2,23% | - |
| 16.09.2025 | 22,30 | 22,40 | 22,20 | 22,40 | 0,90% | - |
| 15.09.2025 | 22,30 | 22,50 | 22,10 | 22,20 | -0,45% | - |
| 05.09.2025 | 22,90 | 23,00 | 22,30 | 22,30 | -2,19% | - |
| 04.09.2025 | 22,80 | 22,90 | 22,70 | 22,80 | -0,44% | - |
| 03.09.2025 | 22,80 | 23,00 | 22,60 | 22,90 | 0,00% | - |
| 02.09.2025 | 22,80 | 23,00 | 22,60 | 22,90 | 0,44% | - |
| 01.09.2025 | 22,80 | 22,80 | 22,60 | 22,80 | -0,44% | - |
| 29.08.2025 | 22,80 | 22,90 | 22,60 | 22,90 | 0,44% | - |
| 28.08.2025 | 22,80 | 23,00 | 22,70 | 22,80 | -0,44% | - |
| 27.08.2025 | 22,80 | 23,00 | 22,70 | 22,90 | 0,65% | - |