489,325€
-0,08%
Echtzeit-Aktienkurs Mastercard Inc.
Bid:
Ask:
Aktienkurse zur Mastercard Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 490,25 | 490,88 | 489,20 | 489,33 | -0,08% | 50,00 |
| 01.10.2026 | 488,55 | 493,45 | 484,77 | 489,73 | 0,54% | 4.381,00 |
| 30.09.2026 | 497,45 | 498,13 | 486,83 | 487,10 | -2,05% | 253,00 |
| 29.09.2026 | 499,67 | 502,20 | 495,45 | 497,30 | -0,48% | 405,00 |
| 28.09.2026 | 497,60 | 501,30 | 496,27 | 499,70 | 0,34% | 1.257,00 |
| 25.09.2026 | 496,42 | 499,05 | 493,35 | 498,02 | 0,09% | 272,00 |
| 24.09.2026 | 490,83 | 499,15 | 489,65 | 497,58 | 1,13% | 259,00 |
| 23.09.2026 | 487,77 | 495,85 | 486,58 | 492,00 | 1,26% | 367,00 |
| 22.09.2026 | 494,23 | 498,58 | 483,75 | 485,90 | -1,83% | 805,00 |
| 21.09.2026 | 493,08 | 496,00 | 490,10 | 494,95 | 0,57% | 497,00 |
| 18.09.2026 | 494,15 | 495,35 | 490,15 | 492,15 | -0,14% | 338,00 |
| 17.09.2026 | 497,42 | 498,77 | 490,75 | 492,85 | -0,46% | 261,00 |
| 16.09.2026 | 496,70 | 497,98 | 491,90 | 495,15 | -0,30% | 707,00 |
| 15.09.2026 | 497,63 | 498,40 | 491,15 | 496,63 | -0,12% | 375,00 |
| 14.09.2026 | 496,20 | 501,90 | 489,85 | 497,23 | 1,25% | 875,00 |
| 11.09.2026 | 489,33 | 493,85 | 486,45 | 491,10 | 0,86% | 833,00 |
| 10.09.2026 | 488,75 | 491,25 | 484,48 | 486,92 | -0,25% | 152,00 |
| 09.09.2026 | 491,13 | 491,27 | 485,75 | 488,15 | -0,61% | 362,00 |
| 08.09.2026 | 494,65 | 496,98 | 487,80 | 491,13 | -1,39% | 415,00 |
| 07.09.2026 | 498,67 | 500,38 | 494,83 | 498,02 | -0,12% | 192,00 |
| 04.09.2026 | 503,55 | 504,35 | 498,08 | 498,63 | -0,97% | 332,00 |
| 03.09.2026 | 507,10 | 510,10 | 501,70 | 503,50 | -0,82% | 518,00 |
| 02.09.2026 | 502,60 | 509,75 | 501,00 | 507,65 | 1,20% | 338,00 |
| 01.09.2026 | 508,00 | 511,25 | 501,30 | 501,65 | -1,12% | 517,00 |
| 31.08.2026 | 511,80 | 512,70 | 506,50 | 507,35 | -1,26% | 251,00 |
| 28.08.2026 | 507,90 | 515,70 | 507,10 | 513,80 | 1,15% | 123,00 |
| 27.08.2026 | 512,80 | 513,15 | 504,90 | 507,95 | -1,09% | 376,00 |
| 26.08.2026 | 513,50 | 516,30 | 510,70 | 513,55 | 0,11% | 470,00 |
| 25.08.2026 | 514,65 | 515,10 | 509,25 | 513,00 | -0,20% | 348,00 |
| 24.08.2026 | 498,02 | 514,50 | 497,45 | 514,05 | 3,39% | 837,00 |
| 21.08.2026 | 491,08 | 498,38 | 489,75 | 497,20 | 1,13% | 652,00 |
| 20.08.2026 | 493,00 | 496,30 | 491,25 | 491,63 | 0,06% | 184,00 |
| 19.08.2026 | 494,92 | 499,73 | 490,85 | 491,33 | 15,57% | 932,00 |
| 05.05.2026 | 432,50 | 433,83 | 421,40 | 425,13 | -1,49% | 682,00 |
| 04.05.2026 | 423,52 | 433,55 | 422,33 | 431,55 | 0,51% | 1.327,00 |
| 30.04.2026 | 454,73 | 456,20 | 425,50 | 429,35 | -5,01% | 3.009,00 |
| 29.04.2026 | 444,38 | 456,45 | 441,63 | 452,00 | 1,62% | 2.369,00 |
| 28.04.2026 | 432,27 | 446,02 | 431,98 | 444,80 | 2,97% | 2.439,00 |
| 27.04.2026 | 429,27 | 433,60 | 427,00 | 431,98 | 0,43% | 840,00 |
| 24.04.2026 | 429,70 | 431,50 | 423,90 | 430,13 | 0,01% | 893,00 |
| 23.04.2026 | 434,70 | 436,00 | 426,50 | 430,10 | -1,31% | 434,00 |
| 22.04.2026 | 436,95 | 437,90 | 431,95 | 435,83 | -0,05% | 394,00 |
| 21.04.2026 | 439,38 | 444,45 | 434,80 | 436,02 | -0,56% | 834,00 |
| 20.04.2026 | 441,15 | 445,15 | 436,85 | 438,50 | -1,03% | 317,00 |
| 17.04.2026 | 441,27 | 447,15 | 438,70 | 443,05 | 0,69% | 626,00 |
| 16.04.2026 | 441,35 | 443,15 | 439,20 | 440,00 | -0,12% | 972,00 |
| 15.04.2026 | 435,85 | 442,60 | 435,10 | 440,55 | 1,24% | 522,00 |
| 14.04.2026 | 433,05 | 435,80 | 429,20 | 435,15 | 0,60% | 965,00 |
| 13.04.2026 | 424,23 | 432,80 | 423,30 | 432,58 | 1,72% | 502,00 |
| 10.04.2026 | 431,60 | 432,60 | 422,80 | 425,27 | -1,21% | 1.043,00 |
| 09.04.2026 | 433,67 | 434,23 | 426,10 | 430,50 | -0,95% | 690,00 |
| 08.04.2026 | 434,35 | 438,40 | 431,00 | 434,63 | 1,11% | 677,00 |
| 07.04.2026 | 433,50 | 435,55 | 428,20 | 429,85 | 0,46% | 540,00 |
| 02.04.2026 | 423,00 | 432,65 | 421,48 | 427,90 | 0,80% | 418,00 |
| 01.04.2026 | 433,23 | 434,15 | 418,35 | 424,52 | -1,82% | 1.136,00 |
| 31.03.2026 | 434,83 | 435,08 | 426,05 | 432,38 | 0,28% | 474,00 |
| 30.03.2026 | 420,40 | 432,70 | 419,70 | 431,17 | 2,51% | 556,00 |
| 27.03.2026 | 434,85 | 435,92 | 417,52 | 420,60 | -3,12% | 456,00 |
| 26.03.2026 | 433,85 | 437,23 | 432,90 | 434,13 | -0,20% | 457,00 |
| 25.03.2026 | 432,17 | 437,02 | 427,38 | 434,98 | 1,16% | 471,00 |
| 24.03.2026 | 431,25 | 434,23 | 425,88 | 429,98 | -0,24% | 2.290,00 |
| 23.03.2026 | 428,13 | 437,42 | 425,25 | 431,00 | 0,05% | 5.381,00 |
| 20.03.2026 | 425,90 | 431,67 | 423,42 | 430,77 | 1,57% | 215,00 |
| 19.03.2026 | 428,63 | 432,83 | 421,70 | 424,10 | -0,43% | 2.067,00 |
| 18.03.2026 | 441,33 | 442,42 | 424,80 | 425,92 | -3,11% | 733,00 |
| 17.03.2026 | 441,13 | 448,27 | 438,88 | 439,60 | -0,55% | 462,00 |
| 16.03.2026 | 437,85 | 442,33 | 433,70 | 442,02 | 1,32% | 409,00 |
| 13.03.2026 | 434,05 | 437,05 | 432,60 | 436,27 | 1,00% | 275,00 |
| 12.03.2026 | 435,13 | 438,80 | 431,00 | 431,95 | -0,78% | 285,00 |
| 11.03.2026 | 443,08 | 445,75 | 434,67 | 435,35 | -1,78% | 361,00 |
| 10.03.2026 | 443,83 | 448,77 | 439,45 | 443,25 | -0,23% | 1.052,00 |
| 09.03.2026 | 444,73 | 449,13 | 439,52 | 444,27 | -1,13% | 1.239,00 |
| 06.03.2026 | 451,80 | 453,08 | 442,05 | 449,35 | -0,46% | 760,00 |
| 05.03.2026 | 449,38 | 452,92 | 443,25 | 451,42 | 0,47% | 558,00 |
| 04.03.2026 | 450,33 | 452,10 | 447,45 | 449,33 | -0,49% | 523,00 |
| 03.03.2026 | 443,85 | 453,63 | 440,85 | 451,52 | 1,32% | 713,00 |
| 02.03.2026 | 434,75 | 449,35 | 432,70 | 445,65 | 1,82% | 960,00 |
| 27.02.2026 | 434,48 | 438,70 | 429,42 | 437,67 | 0,64% | 643,00 |
| 26.02.2026 | 430,40 | 440,10 | 429,67 | 434,90 | 0,80% | 869,00 |
| 25.02.2026 | 422,30 | 432,45 | 422,30 | 431,45 | 1,97% | 1.387,00 |
| 24.02.2026 | 423,88 | 424,40 | 416,83 | 423,13 | 0,30% | 1.502,00 |
| 23.02.2026 | 441,90 | 443,70 | 415,65 | 421,88 | -5,52% | 8.659,00 |
| 20.02.2026 | 443,60 | 447,65 | 440,65 | 446,50 | 1,04% | 371,00 |
| 19.02.2026 | 447,80 | 448,27 | 438,63 | 441,92 | -1,41% | 846,00 |
| 18.02.2026 | 441,15 | 450,25 | 439,55 | 448,23 | 1,79% | 553,00 |
| 17.02.2026 | 436,88 | 444,77 | 436,33 | 440,35 | 0,90% | 826,00 |
| 16.02.2026 | 436,92 | 437,63 | 435,52 | 436,42 | -0,09% | 597,00 |
| 13.02.2026 | 444,95 | 449,38 | 435,05 | 436,80 | -1,69% | 1.101,00 |
| 12.02.2026 | 454,60 | 456,85 | 444,15 | 444,33 | -1,86% | 387,00 |
| 11.02.2026 | 453,90 | 456,27 | 449,67 | 452,73 | -0,34% | 857,00 |
| 10.02.2026 | 450,35 | 459,60 | 448,05 | 454,25 | 1,08% | 649,00 |
| 09.02.2026 | 462,85 | 463,85 | 448,58 | 449,40 | -3,17% | 882,00 |
| 06.02.2026 | 467,20 | 471,10 | 456,88 | 464,13 | -0,92% | 611,00 |
| 05.02.2026 | 469,38 | 475,33 | 466,08 | 468,45 | -0,20% | 1.382,00 |
| 04.02.2026 | 466,05 | 471,35 | 458,52 | 469,38 | 0,75% | 840,00 |
| 03.02.2026 | 470,88 | 473,85 | 465,52 | 465,90 | -1,14% | 3.122,00 |
| 02.02.2026 | 451,85 | 472,60 | 450,20 | 471,25 | 3,66% | 1.842,00 |
| 30.01.2026 | 451,88 | 456,77 | 450,15 | 454,60 | 0,82% | 1.318,00 |
| 29.01.2026 | 436,27 | 454,77 | 435,08 | 450,90 | 3,39% | 4.038,00 |
| 28.01.2026 | 435,27 | 439,83 | 432,95 | 436,13 | 0,93% | 1.468,00 |