431,650€
3,02%
Echtzeit-Aktienkurs Mastercard Inc.
Bid:
Ask:
Aktienkurse zur Mastercard Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 419,90 | 431,10 | 419,90 | 430,90 | 2,84% | 60,00 |
| 14.05.2026 | 419,45 | 422,85 | 418,00 | 419,00 | -0,14% | 75,00 |
| 13.05.2026 | 425,80 | 428,00 | 418,95 | 419,60 | -1,68% | 41,00 |
| 12.05.2026 | 423,95 | 431,70 | 422,10 | 426,75 | 0,85% | 223,00 |
| 11.05.2026 | 421,90 | 426,00 | 418,25 | 423,15 | 0,46% | 57,00 |
| 08.05.2026 | 427,50 | 428,90 | 417,50 | 421,20 | -1,31% | 85,00 |
| 07.05.2026 | 419,00 | 428,55 | 418,10 | 426,80 | 1,85% | 48,00 |
| 06.05.2026 | 424,25 | 426,00 | 416,80 | 419,05 | -1,88% | 354,00 |
| 05.05.2026 | 432,20 | 434,20 | 421,30 | 427,10 | -1,27% | 343,00 |
| 04.05.2026 | 423,10 | 433,55 | 422,20 | 432,60 | 0,46% | 527,00 |
| 30.04.2026 | 453,75 | 456,90 | 425,55 | 430,60 | -4,47% | 361,00 |
| 29.04.2026 | 444,35 | 456,50 | 442,20 | 450,75 | 3,67% | 144,00 |
| 28.04.2026 | 432,45 | 441,60 | 432,20 | 434,80 | 0,62% | 29,00 |
| 27.04.2026 | 429,25 | 433,65 | 427,00 | 432,10 | 0,34% | 179,00 |
| 24.04.2026 | 429,85 | 431,50 | 424,20 | 430,65 | 0,12% | 120,00 |
| 23.04.2026 | 435,30 | 435,85 | 426,50 | 430,15 | -1,25% | 71,00 |
| 22.04.2026 | 436,80 | 438,00 | 431,90 | 435,60 | -0,25% | 69,00 |
| 21.04.2026 | 439,65 | 444,45 | 434,80 | 436,70 | -0,29% | 17,00 |
| 20.04.2026 | 441,70 | 445,10 | 436,85 | 437,95 | -1,22% | 70,00 |
| 17.04.2026 | 440,95 | 447,15 | 438,70 | 443,35 | 0,66% | 62,00 |
| 16.04.2026 | 441,20 | 443,20 | 439,20 | 440,45 | -0,25% | 37,00 |
| 15.04.2026 | 436,35 | 442,60 | 434,85 | 441,55 | 1,67% | 59,00 |
| 14.04.2026 | 433,10 | 435,85 | 428,90 | 434,30 | 0,84% | 69,00 |
| 13.04.2026 | 424,35 | 430,95 | 423,30 | 430,70 | 1,47% | 34,00 |
| 10.04.2026 | 433,05 | 433,45 | 422,75 | 424,45 | -1,49% | 87,00 |
| 09.04.2026 | 433,80 | 435,05 | 426,10 | 430,85 | -1,29% | 31,00 |
| 08.04.2026 | 431,05 | 438,40 | 426,65 | 436,50 | 1,81% | 192,00 |
| 07.04.2026 | 433,00 | 435,50 | 427,40 | 428,75 | 0,12% | 97,00 |
| 02.04.2026 | 423,05 | 432,67 | 420,52 | 428,23 | 0,91% | 93,00 |
| 01.04.2026 | 433,17 | 435,30 | 418,40 | 424,38 | -2,00% | 88,00 |
| 31.03.2026 | 435,27 | 435,60 | 426,02 | 433,02 | 0,59% | 249,00 |
| 30.03.2026 | 420,92 | 432,70 | 418,75 | 430,50 | 2,20% | 70,00 |
| 27.03.2026 | 435,20 | 436,13 | 417,50 | 421,25 | -3,15% | 37,00 |
| 26.03.2026 | 433,00 | 437,25 | 432,30 | 434,95 | 0,09% | 88,00 |
| 25.03.2026 | 431,77 | 437,02 | 427,40 | 434,58 | 0,63% | 24,00 |
| 24.03.2026 | 431,48 | 435,40 | 425,90 | 431,85 | -0,27% | 35,00 |
| 23.03.2026 | 428,55 | 438,08 | 424,05 | 433,02 | 0,66% | 98,00 |
| 20.03.2026 | 424,55 | 431,70 | 423,63 | 430,20 | 1,31% | 25,00 |
| 19.03.2026 | 430,10 | 432,85 | 421,90 | 424,63 | -0,27% | 91,00 |
| 18.03.2026 | 439,73 | 443,00 | 424,77 | 425,77 | -3,27% | 103,00 |
| 17.03.2026 | 441,88 | 448,27 | 439,10 | 440,15 | 0,02% | 91,00 |
| 16.03.2026 | 437,77 | 440,77 | 433,85 | 440,08 | 1,10% | 54,00 |
| 13.03.2026 | 434,30 | 437,02 | 432,02 | 435,30 | 0,80% | 52,00 |
| 12.03.2026 | 435,42 | 438,80 | 431,08 | 431,85 | -0,83% | 16,00 |
| 11.03.2026 | 443,48 | 446,02 | 433,50 | 435,48 | -1,52% | 52,00 |
| 10.03.2026 | 444,13 | 448,38 | 439,45 | 442,20 | -0,76% | 27,00 |
| 09.03.2026 | 445,17 | 449,17 | 439,52 | 445,58 | -0,34% | 24,00 |
| 06.03.2026 | 451,75 | 453,05 | 442,08 | 447,10 | -0,99% | 51,00 |
| 05.03.2026 | 450,73 | 452,92 | 443,27 | 451,55 | 0,48% | 81,00 |
| 04.03.2026 | 451,52 | 452,00 | 447,45 | 449,40 | -0,41% | 13,00 |
| 03.03.2026 | 443,50 | 454,80 | 441,20 | 451,25 | 0,98% | 94,00 |
| 02.03.2026 | 430,10 | 449,35 | 430,10 | 446,85 | 2,28% | 174,00 |
| 27.02.2026 | 435,45 | 438,70 | 429,48 | 436,88 | 0,34% | 33,00 |
| 26.02.2026 | 430,35 | 440,15 | 429,67 | 435,40 | 0,83% | 67,00 |
| 25.02.2026 | 422,15 | 432,42 | 421,50 | 431,80 | 2,10% | 63,00 |
| 24.02.2026 | 423,92 | 424,85 | 416,83 | 422,90 | 0,94% | 214,00 |
| 23.02.2026 | 442,40 | 443,77 | 415,65 | 418,98 | -6,15% | 467,00 |
| 20.02.2026 | 441,30 | 447,55 | 440,83 | 446,45 | 0,98% | 40,00 |
| 19.02.2026 | 448,73 | 449,00 | 438,63 | 442,10 | -1,42% | 99,00 |
| 18.02.2026 | 444,08 | 450,30 | 439,67 | 448,48 | 1,81% | 24,00 |
| 17.02.2026 | 436,45 | 444,38 | 436,40 | 440,50 | 0,92% | 181,00 |
| 16.02.2026 | 436,77 | 438,17 | 435,05 | 436,48 | 0,21% | 52,00 |
| 13.02.2026 | 446,60 | 449,20 | 435,05 | 435,55 | -1,96% | 191,00 |
| 12.02.2026 | 454,73 | 456,85 | 444,15 | 444,25 | -1,90% | 252,00 |
| 11.02.2026 | 453,75 | 455,98 | 449,75 | 452,88 | -0,31% | 150,00 |
| 10.02.2026 | 449,70 | 459,63 | 448,38 | 454,27 | 1,07% | 70,00 |
| 09.02.2026 | 463,83 | 463,83 | 448,65 | 449,48 | -2,54% | 160,00 |
| 06.02.2026 | 467,58 | 471,00 | 456,88 | 461,17 | -1,37% | 160,00 |
| 05.02.2026 | 466,35 | 475,38 | 466,10 | 467,58 | -0,38% | 161,00 |
| 04.02.2026 | 465,42 | 471,35 | 458,50 | 469,35 | 0,65% | 125,00 |
| 03.02.2026 | 471,42 | 473,80 | 466,02 | 466,30 | -1,24% | 1.107,00 |
| 02.02.2026 | 450,80 | 472,23 | 450,55 | 472,17 | 3,92% | 248,00 |
| 30.01.2026 | 451,42 | 456,48 | 449,92 | 454,38 | 0,06% | 155,00 |
| 29.01.2026 | 434,98 | 454,50 | 433,52 | 454,13 | 4,35% | 350,00 |
| 28.01.2026 | 436,25 | 439,63 | 432,73 | 435,20 | -0,19% | 282,00 |
| 27.01.2026 | 444,50 | 446,38 | 435,90 | 436,02 | -1,76% | 307,00 |
| 26.01.2026 | 443,30 | 446,50 | 439,90 | 443,85 | 0,23% | 145,00 |
| 23.01.2026 | 453,17 | 456,40 | 441,25 | 442,85 | -2,31% | 211,00 |
| 22.01.2026 | 452,15 | 454,58 | 446,08 | 453,30 | 0,18% | 192,00 |
| 21.01.2026 | 453,65 | 457,95 | 448,63 | 452,48 | -0,31% | 226,00 |
| 20.01.2026 | 459,08 | 459,23 | 450,52 | 453,88 | -1,31% | 472,00 |
| 19.01.2026 | 458,70 | 467,02 | 456,00 | 459,90 | -1,34% | 694,00 |
| 16.01.2026 | 467,20 | 471,95 | 463,77 | 466,13 | -0,26% | 102,00 |
| 15.01.2026 | 468,48 | 473,65 | 464,15 | 467,33 | -0,69% | 119,00 |
| 14.01.2026 | 467,83 | 470,77 | 461,77 | 470,58 | 0,41% | 328,00 |
| 13.01.2026 | 487,02 | 488,27 | 458,35 | 468,65 | -3,62% | 549,00 |
| 12.01.2026 | 495,20 | 495,20 | 479,25 | 486,25 | -2,02% | 144,00 |
| 09.01.2026 | 497,17 | 499,63 | 495,02 | 496,27 | -0,76% | 75,00 |
| 08.01.2026 | 496,48 | 505,30 | 491,98 | 500,08 | 0,60% | 2,00 |
| 07.01.2026 | 495,52 | 500,95 | 491,83 | 497,10 | -0,01% | 93,00 |
| 06.01.2026 | 486,40 | 497,25 | 483,17 | 497,13 | 2,40% | 39,00 |
| 05.01.2026 | 480,67 | 491,80 | 478,08 | 485,48 | 1,18% | 317,00 |
| 02.01.2026 | 486,98 | 490,00 | 477,30 | 479,83 | -2,21% | 186,00 |
| 30.12.2025 | 488,65 | 491,77 | 487,10 | 490,65 | -0,16% | 27,00 |
| 29.12.2025 | 493,15 | 493,55 | 487,00 | 491,42 | 0,26% | 49,00 |
| 23.12.2025 | 489,00 | 494,10 | 488,00 | 490,15 | 0,06% | 36,00 |
| 22.12.2025 | 488,52 | 492,70 | 486,52 | 489,88 | 0,71% | 49,00 |
| 19.12.2025 | 482,52 | 487,15 | 482,00 | 486,40 | 0,54% | 8,00 |
| 18.12.2025 | 482,23 | 484,77 | 479,88 | 483,80 | 0,44% | 22,00 |
| 17.12.2025 | 483,40 | 486,55 | 480,92 | 481,70 | 0,07% | 5,00 |