481,625€
-0,22%
Echtzeit-Aktienkurs Mastercard
Bid:
Ask:
Aktienkurse zur Mastercard Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 482,05 | 483,80 | 478,92 | 481,67 | -0,21% | - |
| 03.07.2025 | 476,92 | 485,20 | 475,42 | 482,70 | 1,44% | 11,00 |
| 02.07.2025 | 479,27 | 482,48 | 473,08 | 475,83 | -0,63% | 48,00 |
| 01.07.2025 | 477,20 | 480,77 | 471,58 | 478,85 | 0,39% | - |
| 30.06.2025 | 471,17 | 477,60 | 470,50 | 477,00 | 1,13% | - |
| 27.06.2025 | 469,48 | 474,77 | 465,00 | 471,65 | 0,95% | - |
| 26.06.2025 | 471,33 | 475,15 | 463,77 | 467,23 | -0,97% | - |
| 25.06.2025 | 480,25 | 482,38 | 470,60 | 471,83 | -1,74% | - |
| 24.06.2025 | 469,35 | 486,90 | 469,35 | 480,20 | 2,42% | 180,00 |
| 23.06.2025 | 464,00 | 469,05 | 460,23 | 468,88 | 1,46% | 166,00 |
| 20.06.2025 | 471,17 | 472,33 | 458,17 | 462,13 | -1,47% | 296,00 |
| 19.06.2025 | 469,95 | 471,13 | 467,73 | 469,02 | -0,07% | 378,00 |
| 18.06.2025 | 496,15 | 496,60 | 465,65 | 469,38 | -5,28% | 175,00 |
| 17.06.2025 | 493,25 | 496,63 | 493,17 | 495,55 | 0,76% | 75,00 |
| 16.06.2025 | 486,45 | 496,02 | 485,80 | 491,83 | 1,17% | 36,00 |
| 13.06.2025 | 510,60 | 510,60 | 479,20 | 486,13 | -4,38% | 416,00 |
| 12.06.2025 | 514,60 | 514,60 | 504,30 | 508,40 | -1,20% | 20,00 |
| 11.06.2025 | 516,40 | 517,70 | 512,75 | 514,55 | -0,29% | 25,00 |
| 10.06.2025 | 510,40 | 516,30 | 509,85 | 516,05 | 0,88% | 11,00 |
| 09.06.2025 | 518,00 | 519,60 | 508,55 | 511,55 | -1,22% | 28,00 |
| 06.06.2025 | 510,80 | 519,10 | 510,80 | 517,85 | 1,31% | 32,00 |
| 05.06.2025 | 511,75 | 514,75 | 508,15 | 511,15 | -0,12% | 58,00 |
| 04.06.2025 | 511,50 | 514,00 | 508,40 | 511,75 | -0,10% | 250,00 |
| 03.06.2025 | 507,10 | 512,35 | 502,70 | 512,25 | 0,99% | 31,00 |
| 02.06.2025 | 514,60 | 516,00 | 502,45 | 507,25 | -1,26% | 177,00 |
| 30.05.2025 | 505,20 | 515,00 | 505,20 | 513,70 | 1,16% | 84,00 |
| 29.05.2025 | 515,80 | 519,80 | 503,80 | 507,80 | -0,42% | 140,00 |
| 28.05.2025 | 507,00 | 512,45 | 503,70 | 509,95 | 0,66% | 22,00 |
| 27.05.2025 | 501,52 | 506,80 | 498,63 | 506,60 | 0,61% | 35,00 |
| 26.05.2025 | 499,02 | 506,27 | 493,55 | 503,55 | 1,46% | 125,00 |
| 23.05.2025 | 505,50 | 505,95 | 496,00 | 496,30 | -1,73% | 18,00 |
| 22.05.2025 | 502,90 | 508,20 | 501,90 | 505,05 | 0,40% | 8,00 |
| 21.05.2025 | 511,90 | 512,50 | 500,50 | 503,05 | -2,27% | 51,00 |
| 20.05.2025 | 520,25 | 523,10 | 511,65 | 514,75 | -1,11% | 23,00 |
| 19.05.2025 | 516,55 | 523,90 | 512,45 | 520,55 | -0,43% | 11,00 |
| 16.05.2025 | 518,65 | 524,00 | 517,85 | 522,80 | 0,45% | 16,00 |
| 15.05.2025 | 509,50 | 521,25 | 506,95 | 520,45 | 1,43% | 78,00 |
| 14.05.2025 | 516,15 | 517,70 | 510,80 | 513,10 | -0,47% | 117,00 |
| 13.05.2025 | 520,45 | 523,05 | 515,05 | 515,50 | -1,08% | 55,00 |
| 12.05.2025 | 513,75 | 523,35 | 506,50 | 521,15 | 3,25% | 240,00 |
| 09.05.2025 | 508,50 | 508,50 | 500,65 | 504,75 | -0,10% | 95,00 |
| 08.05.2025 | 501,40 | 511,35 | 501,30 | 505,25 | 0,85% | 134,00 |
| 07.05.2025 | 490,88 | 502,10 | 490,88 | 501,00 | 1,80% | 283,00 |
| 06.05.2025 | 495,60 | 499,25 | 489,70 | 492,15 | -0,63% | 86,00 |
| 05.05.2025 | 490,75 | 498,95 | 489,85 | 495,25 | 0,19% | 79,00 |
| 02.05.2025 | 483,33 | 497,40 | 481,60 | 494,33 | 2,24% | 242,00 |
| 30.04.2025 | 478,73 | 484,23 | 466,02 | 483,48 | 1,88% | 70,00 |
| 29.04.2025 | 469,70 | 475,08 | 467,52 | 474,55 | 1,35% | 69,00 |
| 28.04.2025 | 469,65 | 473,02 | 464,65 | 468,23 | -0,23% | 251,00 |
| 25.04.2025 | 470,17 | 475,50 | 466,23 | 469,33 | -0,23% | 58,00 |
| 24.04.2025 | 467,98 | 470,73 | 461,92 | 470,42 | 0,52% | 78,00 |
| 23.04.2025 | 461,75 | 478,08 | 461,75 | 468,00 | 1,25% | 65,00 |
| 22.04.2025 | 458,20 | 462,83 | 441,00 | 462,20 | 1,58% | 83,00 |
| 17.04.2025 | 454,60 | 461,48 | 448,17 | 455,00 | 0,86% | 61,00 |
| 16.04.2025 | 453,80 | 459,10 | 446,83 | 451,13 | -1,71% | 20,00 |
| 15.04.2025 | 450,60 | 461,48 | 449,40 | 458,98 | 1,68% | 274,00 |
| 14.04.2025 | 453,75 | 462,02 | 447,55 | 451,38 | 0,50% | 130,00 |
| 11.04.2025 | 441,13 | 456,15 | 435,30 | 449,13 | 0,79% | 160,00 |
| 10.04.2025 | 471,13 | 475,00 | 432,90 | 445,63 | -5,52% | 168,00 |
| 09.04.2025 | 425,77 | 473,92 | 420,55 | 471,65 | 7,79% | 201,00 |
| 08.04.2025 | 448,65 | 463,40 | 430,63 | 437,55 | -1,52% | 163,00 |
| 07.04.2025 | 445,98 | 458,00 | 406,38 | 444,33 | -0,56% | 1.090,00 |
| 04.04.2025 | 480,15 | 480,98 | 445,80 | 446,83 | -7,07% | 517,00 |
| 03.04.2025 | 495,90 | 499,52 | 472,02 | 480,83 | -4,69% | 271,00 |
| 02.04.2025 | 507,60 | 509,20 | 499,42 | 504,50 | -0,64% | 11,00 |
| 01.04.2025 | 506,70 | 509,95 | 503,10 | 507,75 | 0,08% | 39,00 |
| 31.03.2025 | 499,13 | 509,70 | 491,58 | 507,35 | 1,70% | 326,00 |
| 28.03.2025 | 516,45 | 518,20 | 498,85 | 498,85 | -3,41% | 27,00 |
| 27.03.2025 | 508,50 | 520,40 | 507,70 | 516,45 | 1,23% | 71,00 |
| 26.03.2025 | 507,50 | 510,95 | 504,30 | 510,15 | 0,71% | 272,00 |
| 25.03.2025 | 503,70 | 506,65 | 501,20 | 506,55 | 0,67% | 97,00 |
| 24.03.2025 | 491,77 | 505,00 | 491,77 | 503,20 | 1,61% | 159,00 |
| 21.03.2025 | 494,38 | 496,30 | 490,08 | 495,25 | 0,06% | 105,00 |
| 20.03.2025 | 492,00 | 498,98 | 491,67 | 494,98 | 0,65% | 179,00 |
| 19.03.2025 | 480,95 | 493,45 | 480,95 | 491,80 | 1,66% | 312,00 |
| 18.03.2025 | 487,13 | 488,65 | 480,55 | 483,75 | -0,02% | 41,00 |
| 17.03.2025 | 483,77 | 488,50 | 478,92 | 483,85 | 0,60% | 128,00 |
| 14.03.2025 | 482,55 | 485,92 | 478,33 | 480,95 | -0,11% | 176,00 |
| 13.03.2025 | 481,63 | 486,73 | 477,02 | 481,50 | -0,33% | 110,00 |
| 12.03.2025 | 483,23 | 488,45 | 475,92 | 483,10 | 0,37% | 305,00 |
| 11.03.2025 | 494,52 | 495,27 | 477,98 | 481,30 | -2,70% | 190,00 |
| 10.03.2025 | 504,80 | 505,90 | 491,77 | 494,67 | -1,89% | 181,00 |
| 07.03.2025 | 508,80 | 511,45 | 494,45 | 504,20 | -1,02% | 203,00 |
| 06.03.2025 | 515,30 | 518,35 | 505,90 | 509,40 | -1,61% | 416,00 |
| 05.03.2025 | 524,40 | 527,65 | 512,00 | 517,75 | -1,00% | 250,00 |
| 04.03.2025 | 551,65 | 551,65 | 520,30 | 523,00 | -4,56% | 207,00 |
| 03.03.2025 | 555,00 | 558,05 | 544,45 | 548,00 | -1,23% | 478,00 |
| 28.02.2025 | 544,75 | 555,25 | 541,90 | 554,85 | 2,23% | 245,00 |
| 27.02.2025 | 533,25 | 551,30 | 533,25 | 542,75 | 1,49% | 86,00 |
| 26.02.2025 | 537,55 | 540,40 | 533,70 | 534,80 | -0,40% | 5,00 |
| 25.02.2025 | 536,85 | 538,45 | 525,80 | 536,95 | 0,62% | 180,00 |
| 24.02.2025 | 532,85 | 537,35 | 530,40 | 533,65 | 0,13% | 40,00 |
| 21.02.2025 | 535,75 | 540,50 | 531,80 | 532,95 | -0,69% | 52,00 |
| 20.02.2025 | 544,95 | 545,95 | 532,85 | 536,65 | -1,61% | 18,00 |
| 19.02.2025 | 543,80 | 548,15 | 541,45 | 545,45 | 0,35% | 23,00 |
| 18.02.2025 | 539,25 | 544,10 | 537,50 | 543,55 | 0,42% | 79,00 |
| 17.02.2025 | 537,75 | 546,70 | 536,80 | 541,25 | 0,53% | 58,00 |
| 14.02.2025 | 542,55 | 545,30 | 537,25 | 538,40 | -0,47% | 3,00 |
| 13.02.2025 | 545,25 | 545,25 | 539,40 | 540,95 | -0,33% | 50,00 |
| 12.02.2025 | 545,05 | 545,95 | 539,45 | 542,75 | -0,39% | 84,00 |