470,650€
-0,14%
Echtzeit-Aktienkurs Mastercard Inc.
Bid:
Ask:
Aktienkurse zur Mastercard Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 471,35 | 476,75 | 467,20 | 470,30 | -0,21% | 95,00 |
| 02.07.2026 | 456,65 | 471,45 | 456,35 | 471,30 | 2,64% | 146,00 |
| 01.07.2026 | 446,65 | 465,95 | 446,65 | 459,20 | 2,23% | 32,00 |
| 30.06.2026 | 447,10 | 449,85 | 445,10 | 449,20 | 0,58% | 157,00 |
| 29.06.2026 | 439,20 | 451,50 | 437,25 | 446,60 | 2,02% | 82,00 |
| 26.06.2026 | 431,15 | 442,35 | 429,80 | 437,75 | 1,30% | 23,00 |
| 25.06.2026 | 434,95 | 444,05 | 432,10 | 432,15 | -0,76% | 5,00 |
| 24.06.2026 | 426,10 | 438,50 | 426,10 | 435,45 | 1,42% | 32,00 |
| 23.06.2026 | 426,55 | 431,45 | 423,70 | 429,35 | 1,04% | 310,00 |
| 22.06.2026 | 427,20 | 433,20 | 422,95 | 424,95 | -0,83% | 113,00 |
| 19.06.2026 | 426,25 | 429,80 | 424,45 | 428,50 | 0,05% | 93,00 |
| 18.06.2026 | 431,70 | 433,60 | 426,00 | 428,30 | -0,41% | 12,00 |
| 17.06.2026 | 432,30 | 435,05 | 427,85 | 430,05 | -0,43% | 11,00 |
| 16.06.2026 | 423,75 | 431,90 | 422,25 | 431,90 | 1,92% | 16,00 |
| 15.06.2026 | 423,35 | 427,00 | 419,05 | 423,75 | 0,14% | 54,00 |
| 12.06.2026 | 421,25 | 425,45 | 418,90 | 423,15 | 0,23% | 32,00 |
| 11.06.2026 | 425,10 | 426,30 | 420,50 | 422,20 | -0,37% | 31,00 |
| 10.06.2026 | 428,25 | 431,00 | 421,20 | 423,75 | -1,07% | 130,00 |
| 09.06.2026 | 421,50 | 429,05 | 416,65 | 428,35 | 1,93% | 92,00 |
| 08.06.2026 | 426,15 | 426,80 | 419,20 | 420,25 | -1,38% | 58,00 |
| 05.06.2026 | 415,30 | 428,65 | 413,40 | 426,15 | 2,84% | 108,00 |
| 04.06.2026 | 406,50 | 420,05 | 406,50 | 414,40 | 1,64% | 61,00 |
| 03.06.2026 | 410,90 | 414,45 | 400,30 | 407,70 | -1,14% | 252,00 |
| 02.06.2026 | 426,45 | 426,65 | 411,85 | 412,40 | -3,36% | 119,00 |
| 01.06.2026 | 425,40 | 427,30 | 420,95 | 426,75 | 0,54% | 206,00 |
| 29.05.2026 | 424,05 | 428,20 | 420,00 | 424,45 | 0,31% | 27,00 |
| 28.05.2026 | 427,95 | 428,10 | 417,35 | 423,15 | -0,65% | 6,00 |
| 27.05.2026 | 424,55 | 428,65 | 422,70 | 425,90 | 0,16% | 207,00 |
| 26.05.2026 | 430,45 | 430,50 | 423,40 | 425,20 | -1,36% | 74,00 |
| 25.05.2026 | 430,75 | 432,55 | 426,00 | 431,05 | 0,34% | 92,00 |
| 22.05.2026 | 429,50 | 434,55 | 428,95 | 429,60 | -0,16% | 33,00 |
| 21.05.2026 | 428,80 | 432,45 | 423,35 | 430,30 | 0,35% | 645,00 |
| 20.05.2026 | 431,50 | 432,90 | 422,70 | 428,80 | -0,39% | 15,00 |
| 19.05.2026 | 433,85 | 441,95 | 429,55 | 430,50 | -0,75% | 43,00 |
| 18.05.2026 | 425,05 | 434,30 | 421,65 | 433,75 | 2,30% | 136,00 |
| 15.05.2026 | 419,90 | 432,10 | 419,90 | 424,00 | 1,19% | 74,00 |
| 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 |