485,550€
-0,61%
Echtzeit-Aktienkurs Mastercard
Bid:
Ask:
Aktienkurse zur Mastercard Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 480,48 | 485,58 | 479,33 | 484,00 | 0,79% | 116,00 |
| 24.07.2025 | 478,42 | 482,65 | 475,25 | 480,20 | 0,60% | 51,00 |
| 23.07.2025 | 477,52 | 478,27 | 473,25 | 477,33 | 0,35% | 42,00 |
| 22.07.2025 | 476,45 | 478,73 | 472,92 | 475,65 | 0,24% | 191,00 |
| 21.07.2025 | 478,10 | 478,10 | 473,42 | 474,50 | -0,17% | 100,00 |
| 18.07.2025 | 478,13 | 479,95 | 472,83 | 475,33 | -0,96% | 36,00 |
| 17.07.2025 | 476,67 | 480,63 | 475,15 | 479,92 | 0,66% | 46,00 |
| 16.07.2025 | 476,63 | 479,15 | 470,38 | 476,80 | 0,52% | 8,00 |
| 15.07.2025 | 475,30 | 477,98 | 471,85 | 474,33 | 0,06% | 29,00 |
| 14.07.2025 | 470,48 | 478,60 | 467,15 | 474,05 | 0,74% | 57,00 |
| 11.07.2025 | 481,88 | 481,88 | 466,95 | 470,58 | -2,46% | 39,00 |
| 10.07.2025 | 481,73 | 484,63 | 478,52 | 482,45 | 0,17% | 346,00 |
| 09.07.2025 | 478,98 | 481,77 | 477,85 | 481,63 | 0,37% | 70,00 |
| 08.07.2025 | 480,02 | 484,70 | 478,23 | 479,85 | -0,50% | 87,00 |
| 07.07.2025 | 479,63 | 486,13 | 478,75 | 482,27 | 0,57% | 37,00 |
| 04.07.2025 | 482,05 | 483,80 | 478,90 | 479,55 | -0,65% | 85,00 |
| 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 |