506,250€
-0,37%
Echtzeit-Aktienkurs Mastercard
Bid:
Ask:
Aktienkurse zur Mastercard Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 508,20 | 509,95 | 500,15 | 506,00 | -0,42% | 68,00 |
| 19.12.2024 | 502,35 | 509,05 | 500,17 | 508,15 | 1,09% | 86,00 |
| 18.12.2024 | 507,70 | 512,95 | 501,35 | 502,65 | -0,99% | 99,00 |
| 17.12.2024 | 504,50 | 510,65 | 501,45 | 507,70 | 0,64% | 129,00 |
| 16.12.2024 | 503,50 | 510,00 | 503,30 | 504,45 | 0,18% | 69,00 |
| 13.12.2024 | 508,00 | 511,60 | 500,35 | 503,55 | -0,89% | 11,00 |
| 12.12.2024 | 508,90 | 511,90 | 506,20 | 508,05 | -0,16% | 171,00 |
| 11.12.2024 | 503,90 | 510,75 | 501,75 | 508,85 | 0,99% | 29,00 |
| 10.12.2024 | 495,85 | 505,80 | 493,80 | 503,85 | 1,62% | 88,00 |
| 09.12.2024 | 498,95 | 502,40 | 492,52 | 495,83 | -0,62% | 105,00 |
| 06.12.2024 | 495,63 | 502,95 | 494,25 | 498,92 | 0,67% | 147,00 |
| 05.12.2024 | 495,58 | 499,58 | 492,15 | 495,63 | 0,02% | 130,00 |
| 04.12.2024 | 500,13 | 503,35 | 491,98 | 495,55 | -0,93% | 197,00 |
| 03.12.2024 | 508,80 | 508,80 | 499,48 | 500,20 | -1,69% | 56,00 |
| 02.12.2024 | 503,70 | 509,90 | 501,75 | 508,80 | 0,95% | 199,00 |
| 29.11.2024 | 507,30 | 508,50 | 502,15 | 504,00 | -0,65% | 102,00 |
| 28.11.2024 | 504,10 | 510,15 | 502,85 | 507,30 | 0,63% | 124,00 |
| 27.11.2024 | 503,55 | 506,80 | 498,73 | 504,10 | -0,15% | 41,00 |
| 26.11.2024 | 501,60 | 506,70 | 500,15 | 504,85 | 0,83% | 26,00 |
| 25.11.2024 | 500,80 | 502,55 | 494,35 | 500,67 | -0,01% | 24,00 |
| 22.11.2024 | 491,73 | 502,55 | 490,98 | 500,73 | 1,84% | 58,00 |
| 21.11.2024 | 486,25 | 496,15 | 485,25 | 491,67 | 1,12% | 63,00 |
| 20.11.2024 | 489,88 | 495,65 | 484,45 | 486,25 | -0,74% | 30,00 |
| 19.11.2024 | 492,58 | 494,95 | 488,13 | 489,88 | -0,56% | 79,00 |
| 18.11.2024 | 494,15 | 497,88 | 489,70 | 492,65 | -0,30% | 124,00 |
| 15.11.2024 | 494,25 | 496,70 | 490,55 | 494,15 | -0,02% | 19,00 |
| 14.11.2024 | 494,50 | 498,60 | 490,95 | 494,25 | -0,06% | 136,00 |
| 13.11.2024 | 496,90 | 504,85 | 488,13 | 494,55 | -0,49% | 157,00 |
| 12.11.2024 | 496,60 | 501,48 | 496,60 | 496,98 | 0,07% | 72,00 |
| 11.11.2024 | 486,15 | 501,75 | 486,15 | 496,63 | 2,15% | 261,00 |
| 08.11.2024 | 481,92 | 493,98 | 480,65 | 486,15 | 0,88% | 190,00 |
| 07.11.2024 | 485,73 | 486,67 | 478,75 | 481,90 | -0,70% | 109,00 |
| 06.11.2024 | 471,25 | 489,38 | 471,20 | 485,27 | 5,39% | 300,00 |
| 05.11.2024 | 466,27 | 466,27 | 459,88 | 460,45 | -1,25% | 17,00 |
| 04.11.2024 | 467,00 | 470,98 | 462,05 | 466,27 | -0,06% | 116,00 |
| 01.11.2024 | 460,90 | 471,23 | 459,13 | 466,58 | 1,23% | 16,00 |
| 31.10.2024 | 474,00 | 484,77 | 458,95 | 460,90 | -2,76% | 86,00 |
| 30.10.2024 | 472,75 | 475,52 | 469,23 | 474,00 | 0,24% | 48,00 |
| 29.10.2024 | 470,10 | 474,00 | 467,75 | 472,85 | 0,58% | 34,00 |
| 28.10.2024 | 469,42 | 472,55 | 467,90 | 470,10 | 0,14% | 51,00 |
| 25.10.2024 | 473,30 | 475,25 | 468,25 | 469,42 | -0,82% | 5,00 |
| 24.10.2024 | 476,90 | 477,70 | 471,20 | 473,33 | -0,75% | 2,00 |
| 23.10.2024 | 471,83 | 478,00 | 471,83 | 476,92 | 1,08% | 74,00 |
| 22.10.2024 | 476,70 | 476,70 | 471,83 | 471,83 | -1,01% | 134,00 |
| 21.10.2024 | 474,75 | 477,73 | 474,75 | 476,65 | 0,25% | 39,00 |
| 18.10.2024 | 477,10 | 477,10 | 470,48 | 475,45 | -0,35% | 10,00 |
| 17.10.2024 | 472,80 | 478,13 | 471,67 | 477,13 | 0,91% | 227,00 |
| 16.10.2024 | 465,13 | 474,73 | 464,52 | 472,80 | 1,65% | 41,00 |
| 15.10.2024 | 463,83 | 468,02 | 462,27 | 465,13 | 0,28% | 39,00 |
| 14.10.2024 | 458,92 | 466,58 | 457,98 | 463,83 | 1,07% | 332,00 |
| 11.10.2024 | 455,38 | 460,33 | 452,60 | 458,90 | 0,67% | 12,00 |
| 10.10.2024 | 457,02 | 458,27 | 453,95 | 455,83 | -0,18% | 13,00 |
| 09.10.2024 | 452,70 | 457,73 | 448,27 | 456,63 | 0,87% | 51,00 |
| 08.10.2024 | 449,95 | 453,35 | 444,88 | 452,67 | 0,59% | 13,00 |
| 07.10.2024 | 453,00 | 453,65 | 447,25 | 450,02 | -0,67% | 90,00 |
| 04.10.2024 | 448,75 | 454,58 | 446,65 | 453,05 | 1,13% | 33,00 |
| 03.10.2024 | 448,70 | 450,67 | 445,42 | 447,98 | -0,04% | 16,00 |
| 02.10.2024 | 448,50 | 449,23 | 443,52 | 448,17 | -0,17% | 14,00 |
| 01.10.2024 | 444,25 | 449,80 | 443,20 | 448,95 | 1,11% | 19,00 |
| 30.09.2024 | 441,92 | 444,85 | 439,83 | 444,00 | 0,57% | 56,00 |
| 27.09.2024 | 439,58 | 443,85 | 438,35 | 441,48 | 0,47% | 28,00 |
| 26.09.2024 | 437,48 | 442,02 | 437,48 | 439,42 | 0,45% | 49,00 |
| 25.09.2024 | 435,98 | 440,27 | 431,75 | 437,48 | 0,29% | 11,00 |
| 24.09.2024 | 446,95 | 447,10 | 433,90 | 436,23 | -2,43% | 24,00 |
| 23.09.2024 | 440,77 | 447,73 | 440,23 | 447,08 | 1,38% | 87,00 |
| 20.09.2024 | 442,23 | 443,88 | 437,33 | 441,00 | -0,27% | 89,00 |
| 19.09.2024 | 445,02 | 451,20 | 437,98 | 442,20 | -0,85% | 56,00 |
| 18.09.2024 | 452,60 | 452,60 | 442,58 | 445,98 | -0,88% | 326,00 |
| 17.09.2024 | 447,30 | 451,35 | 446,85 | 449,95 | 0,73% | 11,00 |
| 16.09.2024 | 444,92 | 448,02 | 442,77 | 446,67 | 0,52% | 37,00 |
| 13.09.2024 | 445,23 | 448,13 | 442,73 | 444,38 | -0,13% | 77,00 |
| 12.09.2024 | 443,45 | 445,33 | 437,85 | 444,95 | 0,34% | 29,00 |
| 11.09.2024 | 442,02 | 444,17 | 434,05 | 443,42 | 0,31% | 72,00 |
| 10.09.2024 | 442,75 | 443,05 | 437,75 | 442,05 | -0,15% | 106,00 |
| 09.09.2024 | 428,20 | 442,77 | 428,20 | 442,73 | 3,10% | 18,00 |
| 06.09.2024 | 429,65 | 433,48 | 426,50 | 429,40 | 0,01% | 75,00 |
| 05.09.2024 | 434,73 | 437,00 | 426,10 | 429,38 | -1,24% | 15,00 |
| 04.09.2024 | 436,08 | 439,17 | 433,50 | 434,75 | -0,30% | 80,00 |
| 03.09.2024 | 437,88 | 440,90 | 432,88 | 436,08 | -0,41% | 85,00 |
| 02.09.2024 | 437,02 | 438,98 | 434,23 | 437,88 | 0,15% | 91,00 |
| 30.08.2024 | 434,17 | 439,00 | 432,63 | 437,20 | 0,70% | 46,00 |
| 29.08.2024 | 424,30 | 434,90 | 420,75 | 434,15 | 2,13% | 80,00 |
| 28.08.2024 | 423,75 | 428,65 | 422,08 | 425,10 | 0,32% | 46,00 |
| 27.08.2024 | 419,15 | 425,27 | 417,95 | 423,75 | 1,10% | 343,00 |
| 26.08.2024 | 417,42 | 421,50 | 415,80 | 419,15 | 0,41% | 57,00 |
| 23.08.2024 | 422,67 | 423,92 | 413,52 | 417,45 | -1,24% | 6,00 |
| 22.08.2024 | 419,70 | 423,30 | 419,70 | 422,67 | 0,70% | 123,00 |
| 21.08.2024 | 420,50 | 423,30 | 417,77 | 419,75 | -0,17% | 34,00 |
| 20.08.2024 | 420,98 | 423,00 | 419,58 | 420,48 | -0,11% | 62,00 |
| 19.08.2024 | 424,80 | 426,13 | 420,05 | 420,95 | -1,00% | 28,00 |
| 16.08.2024 | 427,25 | 428,38 | 423,92 | 425,20 | -0,30% | 73,00 |
| 15.08.2024 | 418,73 | 427,77 | 416,70 | 426,50 | 1,86% | 82,00 |
| 14.08.2024 | 418,70 | 419,17 | 413,60 | 418,73 | 0,08% | 66,00 |
| 13.08.2024 | 416,08 | 419,52 | 415,40 | 418,40 | 0,56% | 287,00 |
| 12.08.2024 | 418,10 | 420,45 | 415,25 | 416,05 | -0,49% | 145,00 |
| 09.08.2024 | 417,27 | 420,35 | 415,27 | 418,10 | 0,32% | 44,00 |
| 08.08.2024 | 408,23 | 418,40 | 408,23 | 416,77 | 1,31% | 93,00 |
| 07.08.2024 | 410,08 | 417,92 | 407,00 | 411,38 | 0,28% | 98,00 |
| 06.08.2024 | 404,55 | 419,65 | 404,25 | 410,23 | 1,41% | 182,00 |
| 05.08.2024 | 423,45 | 423,45 | 393,15 | 404,52 | -4,42% | 553,00 |