486,125€
1,07%
Echtzeit-Aktienkurs Mastercard Inc.
Bid:
Ask:
Aktienkurse zur Mastercard Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 480,27 | 488,48 | 479,98 | 487,20 | 1,29% | 388,00 |
| 11.12.2025 | 463,42 | 481,25 | 459,73 | 480,98 | 3,96% | 111,00 |
| 10.12.2025 | 463,90 | 467,92 | 460,85 | 462,67 | 0,31% | 93,00 |
| 09.12.2025 | 464,73 | 466,30 | 460,88 | 461,25 | -0,45% | 57,00 |
| 08.12.2025 | 468,42 | 473,25 | 461,92 | 463,33 | -1,13% | 357,00 |
| 05.12.2025 | 466,55 | 472,90 | 464,60 | 468,60 | 1,00% | 89,00 |
| 04.12.2025 | 475,63 | 478,33 | 463,45 | 463,95 | -2,36% | 59,00 |
| 03.12.2025 | 470,75 | 475,42 | 468,35 | 475,15 | 1,24% | 114,00 |
| 02.12.2025 | 470,33 | 477,70 | 465,92 | 469,33 | 0,07% | 1,00 |
| 01.12.2025 | 474,70 | 475,65 | 468,42 | 468,98 | -1,03% | 49,00 |
| 28.11.2025 | 471,95 | 475,58 | 471,33 | 473,85 | 0,53% | 76,00 |
| 27.11.2025 | 470,48 | 474,70 | 469,63 | 471,35 | -0,19% | 3,00 |
| 26.11.2025 | 473,30 | 474,92 | 470,40 | 472,23 | -0,16% | 126,00 |
| 25.11.2025 | 467,02 | 475,33 | 466,48 | 473,00 | 1,70% | 28,00 |
| 24.11.2025 | 470,70 | 473,25 | 464,58 | 465,08 | -1,24% | 81,00 |
| 21.11.2025 | 460,52 | 473,13 | 459,10 | 470,92 | 2,63% | 45,00 |
| 20.11.2025 | 456,70 | 466,52 | 456,70 | 458,88 | -0,22% | 195,00 |
| 19.11.2025 | 455,75 | 460,45 | 454,33 | 459,88 | 0,93% | 94,00 |
| 18.11.2025 | 465,13 | 465,13 | 453,33 | 455,63 | -1,81% | 44,00 |
| 17.11.2025 | 470,13 | 474,00 | 462,92 | 464,02 | -1,10% | 212,00 |
| 14.11.2025 | 477,27 | 479,45 | 468,23 | 469,17 | -1,88% | 33,00 |
| 13.11.2025 | 485,23 | 485,55 | 476,95 | 478,17 | -1,46% | 31,00 |
| 12.11.2025 | 480,92 | 488,75 | 478,73 | 485,25 | 1,10% | 100,00 |
| 11.11.2025 | 476,98 | 481,30 | 472,73 | 479,98 | 0,85% | 50,00 |
| 10.11.2025 | 479,60 | 480,67 | 474,60 | 475,92 | -0,21% | 23,00 |
| 07.11.2025 | 479,88 | 482,73 | 476,27 | 476,92 | -0,33% | 19,00 |
| 06.11.2025 | 479,42 | 482,20 | 475,45 | 478,50 | -0,82% | 47,00 |
| 05.11.2025 | 478,42 | 484,38 | 478,27 | 482,48 | 0,17% | 25,00 |
| 04.11.2025 | 471,60 | 482,52 | 467,65 | 481,67 | 1,83% | 16,00 |
| 03.11.2025 | 479,25 | 483,10 | 469,40 | 473,02 | -1,09% | 263,00 |
| 31.10.2025 | 478,17 | 480,80 | 470,83 | 478,25 | -0,28% | 200,00 |
| 30.10.2025 | 480,90 | 486,38 | 473,02 | 479,58 | 0,51% | 81,00 |
| 29.10.2025 | 485,75 | 489,60 | 475,33 | 477,15 | -1,90% | 315,00 |
| 28.10.2025 | 492,88 | 493,17 | 482,58 | 486,40 | -1,48% | 67,00 |
| 27.10.2025 | 496,30 | 498,00 | 487,48 | 493,73 | -0,10% | 292,00 |
| 24.10.2025 | 494,85 | 499,48 | 492,63 | 494,23 | -0,09% | 3,00 |
| 23.10.2025 | 494,90 | 496,63 | 491,17 | 494,65 | 0,48% | 16,00 |
| 22.10.2025 | 493,90 | 496,35 | 491,00 | 492,30 | -0,48% | 5,00 |
| 21.10.2025 | 487,15 | 496,00 | 484,23 | 494,65 | 1,66% | 55,00 |
| 20.10.2025 | 481,63 | 487,35 | 475,63 | 486,55 | 1,13% | 168,00 |
| 17.10.2025 | 469,42 | 482,30 | 464,23 | 481,10 | 2,31% | 208,00 |
| 16.10.2025 | 485,55 | 485,55 | 468,58 | 470,23 | -2,69% | 96,00 |
| 15.10.2025 | 489,70 | 489,83 | 480,83 | 483,20 | -1,09% | 54,00 |
| 14.10.2025 | 485,27 | 490,80 | 478,52 | 488,52 | 1,11% | 33,00 |
| 13.10.2025 | 479,77 | 488,13 | 478,40 | 483,15 | 0,58% | 213,00 |
| 10.10.2025 | 489,48 | 492,17 | 480,05 | 480,35 | -1,48% | 40,00 |
| 09.10.2025 | 494,65 | 499,83 | 486,80 | 487,58 | -1,95% | 116,00 |
| 08.10.2025 | 499,88 | 502,90 | 497,25 | 497,27 | 0,04% | 227,00 |
| 07.10.2025 | 494,17 | 502,40 | 489,45 | 497,08 | 0,76% | 46,00 |
| 06.10.2025 | 495,80 | 498,25 | 487,05 | 493,35 | -0,35% | 36,00 |
| 03.10.2025 | 490,75 | 496,80 | 486,92 | 495,08 | 0,29% | 70,00 |
| 02.10.2025 | 486,38 | 494,52 | 482,20 | 493,65 | 0,96% | 21,00 |
| 01.10.2025 | 485,35 | 490,08 | 478,83 | 488,98 | 0,94% | 47,00 |
| 30.09.2025 | 485,50 | 486,38 | 480,77 | 484,40 | 0,02% | 173,00 |
| 29.09.2025 | 483,50 | 485,40 | 479,77 | 484,30 | 0,27% | 253,00 |
| 26.09.2025 | 486,27 | 488,60 | 482,45 | 483,00 | -0,78% | 42,00 |
| 25.09.2025 | 483,70 | 489,17 | 482,33 | 486,77 | 0,52% | 41,00 |
| 24.09.2025 | 483,02 | 487,13 | 481,45 | 484,25 | 0,54% | 83,00 |
| 23.09.2025 | 494,20 | 497,80 | 481,55 | 481,65 | -2,76% | 145,00 |
| 22.09.2025 | 497,67 | 499,02 | 492,73 | 495,30 | -0,45% | 45,00 |
| 19.09.2025 | 499,77 | 501,05 | 494,92 | 497,52 | -0,11% | 14,00 |
| 18.09.2025 | 502,85 | 510,75 | 497,30 | 498,08 | -1,51% | 81,00 |
| 17.09.2025 | 495,70 | 506,25 | 494,05 | 505,70 | 2,43% | 58,00 |
| 16.09.2025 | 495,10 | 495,65 | 487,88 | 493,70 | -0,37% | 93,00 |
| 15.09.2025 | 495,67 | 499,00 | 491,98 | 495,52 | 0,23% | 116,00 |
| 12.09.2025 | 502,10 | 504,30 | 494,20 | 494,40 | -1,30% | 38,00 |
| 11.09.2025 | 493,58 | 502,25 | 493,48 | 500,90 | 1,14% | 75,00 |
| 10.09.2025 | 501,20 | 501,20 | 486,92 | 495,27 | -1,01% | 29,00 |
| 09.09.2025 | 500,10 | 503,95 | 497,35 | 500,33 | 0,20% | 60,00 |
| 08.09.2025 | 497,90 | 502,15 | 494,40 | 499,33 | 0,14% | 28,00 |
| 05.09.2025 | 511,30 | 513,10 | 493,83 | 498,63 | -2,35% | 69,00 |
| 04.09.2025 | 508,05 | 511,45 | 505,25 | 510,65 | 0,43% | 303,00 |
| 03.09.2025 | 508,95 | 509,35 | 502,85 | 508,45 | -0,02% | 81,00 |
| 02.09.2025 | 512,60 | 512,60 | 502,85 | 508,55 | -0,02% | 110,00 |
| 01.09.2025 | 509,30 | 513,50 | 507,20 | 508,65 | -0,12% | 236,00 |
| 29.08.2025 | 505,85 | 510,15 | 503,50 | 509,25 | 0,71% | 18,00 |
| 28.08.2025 | 508,05 | 511,95 | 505,05 | 505,65 | -0,55% | 50,00 |
| 27.08.2025 | 509,30 | 513,05 | 506,90 | 508,45 | -0,18% | 50,00 |
| 26.08.2025 | 512,65 | 512,65 | 503,15 | 509,35 | -0,35% | 21,00 |
| 25.08.2025 | 512,30 | 513,75 | 507,45 | 511,15 | 0,14% | 72,00 |
| 22.08.2025 | 510,25 | 516,60 | 508,55 | 510,45 | 0,16% | 147,00 |
| 21.08.2025 | 508,65 | 509,65 | 502,40 | 509,65 | 0,30% | 135,00 |
| 20.08.2025 | 501,60 | 509,35 | 501,40 | 508,15 | 1,01% | 84,00 |
| 19.08.2025 | 499,90 | 506,40 | 498,83 | 503,05 | 0,42% | 193,00 |
| 18.08.2025 | 496,52 | 501,60 | 495,98 | 500,95 | 0,74% | 126,00 |
| 15.08.2025 | 501,70 | 503,50 | 496,80 | 497,27 | -0,84% | 73,00 |
| 14.08.2025 | 493,50 | 501,50 | 492,08 | 501,50 | 1,53% | 26,00 |
| 13.08.2025 | 490,55 | 495,80 | 488,92 | 493,95 | 0,49% | 412,00 |
| 12.08.2025 | 492,35 | 496,15 | 488,95 | 491,55 | -0,54% | 53,00 |
| 11.08.2025 | 492,67 | 495,98 | 490,73 | 494,20 | 0,18% | 115,00 |
| 08.08.2025 | 484,48 | 494,40 | 481,55 | 493,30 | 2,42% | 75,00 |
| 07.08.2025 | 488,20 | 492,75 | 475,92 | 481,65 | -1,37% | 37,00 |
| 06.08.2025 | 489,13 | 491,33 | 485,17 | 488,33 | -0,16% | 453,00 |
| 05.08.2025 | 493,92 | 494,75 | 487,23 | 489,10 | -0,73% | 35,00 |
| 04.08.2025 | 483,33 | 492,70 | 483,33 | 492,67 | 1,89% | 83,00 |
| 01.08.2025 | 494,40 | 496,67 | 480,90 | 483,55 | -2,58% | 196,00 |
| 31.07.2025 | 496,17 | 507,20 | 485,00 | 496,38 | 1,19% | 96,00 |
| 30.07.2025 | 481,48 | 493,15 | 481,48 | 490,55 | 0,55% | 684,00 |
| 29.07.2025 | 490,08 | 496,52 | 487,38 | 487,85 | -0,53% | 456,00 |
| 28.07.2025 | 483,92 | 491,15 | 483,25 | 490,42 | 1,33% | 867,00 |