469,175€
-0,27%
Echtzeit-Aktienkurs Mastercard
Bid:
Ask:
Aktienkurse zur Mastercard Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 547,05 | 551,35 | 541,20 | 544,85 | -0,66% | 291,00 |
| 10.02.2025 | 544,20 | 550,20 | 543,95 | 548,45 | 0,68% | 9,00 |
| 07.02.2025 | 541,25 | 551,35 | 541,25 | 544,75 | -0,23% | 73,00 |
| 06.02.2025 | 548,15 | 550,40 | 544,05 | 546,00 | 0,39% | 44,00 |
| 05.02.2025 | 536,55 | 544,55 | 535,05 | 543,90 | 0,99% | 89,00 |
| 04.02.2025 | 548,95 | 551,95 | 537,05 | 538,55 | -1,84% | 118,00 |
| 03.02.2025 | 531,10 | 548,75 | 526,85 | 548,65 | 2,44% | 154,00 |
| 31.01.2025 | 544,25 | 548,35 | 535,45 | 535,60 | -1,15% | 80,00 |
| 30.01.2025 | 529,55 | 553,70 | 527,70 | 541,85 | 2,72% | 257,00 |
| 29.01.2025 | 524,80 | 529,65 | 520,30 | 527,50 | 0,48% | 148,00 |
| 28.01.2025 | 522,95 | 528,85 | 519,80 | 525,00 | 0,58% | 108,00 |
| 27.01.2025 | 507,75 | 522,25 | 502,80 | 521,95 | 2,68% | 182,00 |
| 24.01.2025 | 512,45 | 512,85 | 506,45 | 508,35 | -0,80% | 18,00 |
| 23.01.2025 | 506,30 | 512,90 | 504,08 | 512,45 | 1,29% | 13,00 |
| 22.01.2025 | 504,00 | 510,95 | 504,00 | 505,90 | -0,15% | 64,00 |
| 21.01.2025 | 510,95 | 511,90 | 503,63 | 506,65 | -0,84% | 34,00 |
| 20.01.2025 | 509,10 | 513,45 | 508,55 | 510,95 | -0,03% | 335,00 |
| 17.01.2025 | 507,75 | 513,30 | 506,95 | 511,10 | 0,65% | 123,00 |
| 16.01.2025 | 502,90 | 511,75 | 502,90 | 507,80 | 0,09% | 39,00 |
| 15.01.2025 | 494,30 | 508,65 | 494,00 | 507,35 | 2,76% | 45,00 |
| 14.01.2025 | 493,50 | 496,45 | 490,20 | 493,70 | -0,18% | 186,00 |
| 13.01.2025 | 494,65 | 495,42 | 490,13 | 494,60 | 0,24% | 313,00 |
| 10.01.2025 | 503,65 | 503,85 | 491,50 | 493,40 | -2,01% | 27,00 |
| 09.01.2025 | 499,48 | 504,70 | 498,02 | 503,50 | 0,65% | 66,00 |
| 08.01.2025 | 495,88 | 501,85 | 493,75 | 500,25 | 1,07% | 208,00 |
| 07.01.2025 | 492,67 | 497,83 | 491,20 | 494,95 | 0,51% | 584,00 |
| 06.01.2025 | 505,50 | 507,40 | 492,10 | 492,45 | -2,69% | 293,00 |
| 03.01.2025 | 509,30 | 513,30 | 502,60 | 506,05 | -0,33% | 100,00 |
| 02.01.2025 | 511,35 | 514,65 | 504,95 | 507,75 | 0,15% | 103,00 |
| 30.12.2024 | 510,60 | 511,40 | 506,60 | 507,00 | -0,56% | 53,00 |
| 27.12.2024 | 514,80 | 515,60 | 509,45 | 509,85 | 0,31% | 172,00 |
| 23.12.2024 | 506,45 | 510,90 | 501,65 | 508,25 | 0,44% | 454,00 |
| 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 |