460,475€
-1,24%
Echtzeit-Aktienkurs Mastercard Inc.
Bid:
Ask:
Aktienkurse zur Mastercard Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 428,50 | 428,50 | 419,98 | 423,25 | -1,20% | 129,00 |
| 01.08.2024 | 429,42 | 433,27 | 425,83 | 428,38 | -0,23% | 111,00 |
| 31.07.2024 | 409,13 | 435,75 | 409,13 | 429,38 | 3,87% | 221,00 |
| 30.07.2024 | 407,73 | 415,13 | 407,20 | 413,38 | 1,38% | 111,00 |
| 29.07.2024 | 404,02 | 409,15 | 402,88 | 407,75 | 0,92% | 18,00 |
| 26.07.2024 | 396,60 | 405,80 | 395,67 | 404,05 | 1,87% | 72,00 |
| 25.07.2024 | 400,23 | 402,85 | 395,25 | 396,63 | -0,61% | 107,00 |
| 24.07.2024 | 400,75 | 403,02 | 394,92 | 399,05 | -1,97% | 171,00 |
| 23.07.2024 | 411,23 | 413,80 | 401,83 | 407,05 | -1,02% | 68,00 |
| 22.07.2024 | 407,10 | 412,10 | 407,10 | 411,23 | 0,99% | 46,00 |
| 19.07.2024 | 413,27 | 414,23 | 406,52 | 407,17 | -1,49% | 59,00 |
| 18.07.2024 | 414,42 | 417,42 | 410,08 | 413,33 | 0,02% | 78,00 |
| 17.07.2024 | 406,45 | 413,25 | 403,92 | 413,25 | 1,68% | 97,00 |
| 16.07.2024 | 408,77 | 411,95 | 403,60 | 406,42 | -0,39% | 64,00 |
| 15.07.2024 | 402,65 | 408,42 | 402,17 | 408,00 | 1,12% | 160,00 |
| 12.07.2024 | 402,10 | 405,50 | 399,60 | 403,50 | 0,35% | 273,00 |
| 11.07.2024 | 399,25 | 403,05 | 395,90 | 402,10 | 0,72% | 52,00 |
| 10.07.2024 | 411,23 | 411,98 | 396,63 | 399,23 | -3,00% | 1.196,00 |
| 09.07.2024 | 412,58 | 414,50 | 409,35 | 411,58 | -0,24% | 45,00 |
| 08.07.2024 | 414,33 | 416,23 | 410,90 | 412,58 | -0,51% | 1.238,00 |
| 05.07.2024 | 414,08 | 416,38 | 410,25 | 414,67 | 0,14% | 64,00 |
| 04.07.2024 | 415,42 | 415,42 | 413,45 | 414,08 | -0,22% | 14,00 |
| 03.07.2024 | 413,83 | 417,27 | 412,20 | 414,98 | 0,30% | 241,00 |
| 02.07.2024 | 407,48 | 413,85 | 404,60 | 413,73 | 1,67% | 274,00 |
| 01.07.2024 | 411,52 | 412,35 | 405,80 | 406,92 | -1,04% | 209,00 |
| 28.06.2024 | 414,50 | 418,90 | 409,58 | 411,20 | -0,73% | 191,00 |
| 27.06.2024 | 420,80 | 423,17 | 412,88 | 414,23 | -1,91% | 38,00 |
| 26.06.2024 | 425,30 | 428,30 | 422,25 | 422,27 | -0,72% | 162,00 |
| 25.06.2024 | 425,70 | 429,90 | 423,75 | 425,35 | -0,43% | 158,00 |
| 24.06.2024 | 425,40 | 431,48 | 423,67 | 427,20 | 0,43% | 162,00 |
| 21.06.2024 | 422,85 | 425,80 | 420,63 | 425,35 | 1,06% | 108,00 |
| 20.06.2024 | 419,50 | 424,13 | 418,38 | 420,88 | 0,33% | 167,00 |
| 19.06.2024 | 419,98 | 420,27 | 418,23 | 419,50 | 0,13% | 27,00 |