18,900€
-0,53%
Echtzeit-Aktienkurs MASTERCARD INC. CDR
Bid:
Ask:
Aktienkurse zur MASTERCARD INC. CDR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 19,30 | 19,30 | 19,10 | 19,15 | 0,79% | - |
| 25.05.2026 | 19,15 | 19,20 | 18,90 | 19,00 | -1,30% | - |
| 22.05.2026 | 19,35 | 19,35 | 19,15 | 19,25 | 0,52% | - |
| 21.05.2026 | 19,25 | 19,30 | 19,10 | 19,15 | -0,26% | - |
| 20.05.2026 | 19,40 | 19,40 | 19,20 | 19,20 | 0,00% | - |
| 19.05.2026 | 19,15 | 19,25 | 19,10 | 19,20 | 1,59% | - |
| 12.05.2026 | 19,10 | 19,10 | 18,85 | 18,90 | 0,00% | - |
| 11.05.2026 | 18,90 | 19,05 | 18,85 | 18,90 | -1,56% | - |
| 08.05.2026 | 19,30 | 19,55 | 19,20 | 19,20 | 1,59% | - |
| 07.05.2026 | 19,10 | 19,30 | 18,80 | 18,90 | -0,79% | - |
| 05.05.2026 | 19,30 | 19,50 | 19,05 | 19,05 | -4,51% | - |
| 30.04.2026 | 20,45 | 20,55 | 19,80 | 19,95 | 1,79% | - |
| 29.04.2026 | 19,75 | 19,75 | 19,55 | 19,60 | 3,16% | - |
| 24.04.2026 | 19,35 | 19,35 | 18,80 | 19,00 | -2,56% | - |
| 23.04.2026 | 19,55 | 19,55 | 19,25 | 19,50 | -2,01% | - |
| 21.04.2026 | 20,05 | 20,05 | 19,85 | 19,90 | 0,76% | - |
| 20.04.2026 | 19,90 | 20,00 | 19,75 | 19,75 | 0,00% | - |
| 17.04.2026 | 19,90 | 20,00 | 19,70 | 19,75 | 0,00% | - |
| 16.04.2026 | 19,80 | 20,00 | 19,75 | 19,75 | 1,54% | - |
| 15.04.2026 | 19,50 | 19,55 | 19,40 | 19,45 | 1,30% | - |
| 14.04.2026 | 19,40 | 19,40 | 19,20 | 19,20 | 1,05% | - |
| 13.04.2026 | 18,90 | 19,05 | 18,80 | 19,00 | -0,52% | - |
| 10.04.2026 | 19,35 | 19,35 | 19,10 | 19,10 | -0,78% | - |
| 09.04.2026 | 19,60 | 19,60 | 19,25 | 19,25 | 0,00% | - |
| 07.04.2026 | 19,45 | 19,45 | 19,20 | 19,25 | 2,12% | - |
| 02.04.2026 | 19,00 | 19,00 | 18,85 | 18,85 | -1,31% | - |
| 01.04.2026 | 19,55 | 19,55 | 18,75 | 19,10 | 2,14% | - |
| 31.03.2026 | 19,30 | 19,30 | 18,60 | 18,70 | 0,00% | - |
| 30.03.2026 | 18,85 | 18,90 | 18,65 | 18,70 | -3,36% | - |
| 27.03.2026 | 19,40 | 19,45 | 19,30 | 19,35 | 0,26% | - |
| 26.03.2026 | 19,40 | 19,45 | 19,30 | 19,30 | 0,52% | - |
| 25.03.2026 | 19,30 | 19,30 | 19,20 | 19,20 | -0,26% | - |
| 23.03.2026 | 19,10 | 19,40 | 18,95 | 19,25 | 2,67% | - |
| 20.03.2026 | 18,85 | 19,10 | 18,75 | 18,75 | -1,06% | - |
| 19.03.2026 | 19,15 | 19,40 | 18,95 | 18,95 | 0,26% | - |
| 18.03.2026 | 19,70 | 19,80 | 18,90 | 18,90 | -4,06% | - |
| 17.03.2026 | 19,80 | 19,95 | 19,50 | 19,70 | 0,77% | - |
| 16.03.2026 | 19,65 | 19,90 | 19,25 | 19,55 | 1,30% | - |
| 13.03.2026 | 19,40 | 19,70 | 19,20 | 19,30 | -1,53% | - |
| 12.03.2026 | 19,55 | 19,95 | 19,45 | 19,60 | 0,77% | - |
| 11.03.2026 | 19,95 | 20,15 | 19,40 | 19,45 | -2,26% | - |
| 10.03.2026 | 19,95 | 20,10 | 19,65 | 19,90 | 0,00% | - |
| 09.03.2026 | 20,35 | 20,50 | 19,70 | 19,90 | -2,45% | 200,00 |
| 06.03.2026 | 20,45 | 20,45 | 20,25 | 20,40 | 1,24% | - |
| 05.03.2026 | 20,15 | 20,40 | 20,10 | 20,15 | 0,75% | - |
| 04.03.2026 | 20,40 | 20,40 | 19,95 | 20,00 | 0,25% | - |
| 03.03.2026 | 20,05 | 20,15 | 19,95 | 19,95 | 3,37% | - |
| 26.02.2026 | 19,45 | 19,85 | 19,25 | 19,30 | 1,58% | - |
| 25.02.2026 | 19,10 | 19,20 | 19,00 | 19,00 | 0,80% | - |
| 23.02.2026 | 20,15 | 20,35 | 18,85 | 18,85 | -5,04% | - |
| 20.02.2026 | 19,85 | 19,85 | 19,65 | 19,85 | -0,50% | - |
| 19.02.2026 | 20,35 | 20,35 | 19,85 | 19,95 | 0,25% | - |
| 18.02.2026 | 19,80 | 20,20 | 19,55 | 19,90 | 1,02% | - |
| 17.02.2026 | 19,70 | 20,05 | 19,40 | 19,70 | 0,00% | - |
| 16.02.2026 | 19,70 | 20,00 | 19,60 | 19,70 | -1,50% | - |
| 13.02.2026 | 20,00 | 20,20 | 19,75 | 20,00 | -1,96% | - |
| 12.02.2026 | 20,50 | 20,50 | 20,20 | 20,40 | 0,25% | - |
| 11.02.2026 | 20,60 | 20,80 | 20,15 | 20,35 | 2,01% | - |
| 10.02.2026 | 20,20 | 20,20 | 19,90 | 19,95 | -1,48% | - |
| 09.02.2026 | 20,70 | 21,20 | 20,25 | 20,25 | -4,03% | - |
| 05.02.2026 | 20,90 | 21,30 | 20,90 | 21,10 | 0,48% | - |
| 04.02.2026 | 20,90 | 21,10 | 20,80 | 21,00 | 3,70% | - |
| 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% | - |