488,050€
-0,59%
Echtzeit-Aktienkurs Mastercard Inc.
Bid:
Ask:
Aktienkurse zur Mastercard Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 489,10 | 492,35 | 489,10 | 490,95 | 0,00% | 6,00 |
| 01.10.2026 | 488,70 | 493,55 | 483,95 | 490,95 | 0,64% | 9,00 |
| 30.09.2026 | 496,85 | 498,50 | 487,40 | 487,85 | -1,97% | 25,00 |
| 29.09.2026 | 500,65 | 502,20 | 495,45 | 497,65 | -0,38% | 18,00 |
| 28.09.2026 | 498,40 | 501,00 | 496,20 | 499,55 | 0,36% | 9,00 |
| 25.09.2026 | 495,55 | 499,05 | 493,45 | 497,75 | 0,21% | 23,00 |
| 24.09.2026 | 489,75 | 499,25 | 489,65 | 496,70 | 1,01% | 18,00 |
| 23.09.2026 | 487,65 | 495,85 | 486,10 | 491,75 | 1,01% | 63,00 |
| 22.09.2026 | 494,20 | 498,60 | 483,75 | 486,85 | -1,82% | 8,00 |
| 21.09.2026 | 494,05 | 496,00 | 490,15 | 495,90 | 0,44% | 11,00 |
| 18.09.2026 | 493,70 | 495,35 | 490,05 | 493,75 | 0,02% | 99,00 |
| 17.09.2026 | 497,35 | 498,85 | 490,85 | 493,65 | -0,16% | 12,00 |
| 16.09.2026 | 496,10 | 498,00 | 492,05 | 494,45 | -0,21% | 4,00 |
| 15.09.2026 | 493,90 | 497,80 | 491,30 | 495,50 | -0,01% | 41,00 |
| 14.09.2026 | 494,55 | 502,20 | 490,15 | 495,55 | 0,54% | 166,00 |
| 11.09.2026 | 488,80 | 493,85 | 486,50 | 492,90 | 1,37% | 9,00 |
| 10.09.2026 | 489,60 | 491,25 | 484,50 | 486,25 | -0,54% | 26,00 |
| 09.09.2026 | 491,30 | 491,55 | 485,80 | 488,90 | -0,26% | 329,00 |
| 08.09.2026 | 498,00 | 499,95 | 487,80 | 490,15 | -1,79% | 51,00 |
| 07.09.2026 | 498,90 | 500,40 | 493,50 | 499,10 | -0,04% | 56,00 |
| 04.09.2026 | 503,70 | 504,50 | 498,05 | 499,30 | -0,74% | 23,00 |
| 03.09.2026 | 507,20 | 510,00 | 501,60 | 503,00 | -1,04% | 78,00 |
| 02.09.2026 | 505,60 | 509,80 | 501,20 | 508,30 | 1,01% | 10,00 |
| 01.09.2026 | 507,90 | 511,30 | 502,80 | 503,20 | -0,79% | - |
| 31.08.2026 | 512,60 | 512,80 | 506,50 | 507,20 | -1,21% | 47,00 |
| 28.08.2026 | 510,50 | 515,70 | 507,20 | 513,40 | 1,14% | 15,00 |
| 27.08.2026 | 511,80 | 513,20 | 504,90 | 507,60 | -1,11% | 20,00 |
| 26.08.2026 | 512,40 | 516,30 | 510,70 | 513,30 | 0,06% | 6,00 |
| 25.08.2026 | 513,30 | 515,00 | 509,50 | 513,00 | -0,25% | 28,00 |
| 24.08.2026 | 497,00 | 514,40 | 497,00 | 514,30 | 3,45% | 76,00 |
| 21.08.2026 | 493,10 | 498,35 | 489,70 | 497,15 | 1,13% | 35,00 |
| 20.08.2026 | 491,30 | 496,30 | 489,30 | 491,60 | -0,05% | 5,00 |
| 19.08.2026 | 495,30 | 499,70 | 490,85 | 491,85 | -1,27% | 73,00 |
| 18.08.2026 | 485,30 | 499,60 | 484,25 | 498,20 | 2,48% | 27,00 |
| 17.08.2026 | 489,20 | 493,95 | 484,50 | 486,15 | -0,91% | 58,00 |
| 14.08.2026 | 491,50 | 493,30 | 487,30 | 490,60 | -0,40% | 9,00 |
| 13.08.2026 | 487,55 | 492,95 | 483,55 | 492,55 | 1,10% | 270,00 |
| 12.08.2026 | 487,90 | 487,90 | 482,00 | 487,20 | 0,28% | 2,00 |
| 11.08.2026 | 487,60 | 491,65 | 484,85 | 485,85 | -0,16% | 67,00 |
| 10.08.2026 | 486,50 | 490,95 | 484,65 | 486,65 | 0,08% | 301,00 |
| 07.08.2026 | 499,00 | 499,15 | 485,65 | 486,25 | -2,47% | 51,00 |
| 06.08.2026 | 495,05 | 498,90 | 490,85 | 498,55 | 1,04% | 2,00 |
| 05.08.2026 | 496,90 | 500,65 | 492,50 | 493,40 | -0,42% | 30,00 |
| 04.08.2026 | 496,20 | 498,10 | 489,95 | 495,50 | -0,37% | 29,00 |
| 03.08.2026 | 497,35 | 506,20 | 496,05 | 497,35 | -0,02% | 5,00 |
| 31.07.2026 | 499,20 | 501,50 | 490,70 | 497,45 | -0,91% | 12,00 |
| 30.07.2026 | 491,25 | 507,20 | 487,20 | 502,00 | 2,01% | 332,00 |
| 29.07.2026 | 489,90 | 499,85 | 489,15 | 492,10 | -0,32% | 27,00 |
| 28.07.2026 | 484,65 | 496,45 | 484,10 | 493,70 | 1,74% | 1,00 |
| 27.07.2026 | 474,65 | 486,75 | 470,75 | 485,25 | 2,49% | 74,00 |
| 24.07.2026 | 466,75 | 473,65 | 464,50 | 473,45 | 1,86% | 81,00 |
| 23.07.2026 | 465,90 | 468,90 | 460,55 | 464,80 | -0,43% | - |
| 22.07.2026 | 471,85 | 474,25 | 465,20 | 466,80 | -0,92% | 7,00 |
| 21.07.2026 | 481,05 | 481,20 | 470,85 | 471,15 | -1,67% | 51,00 |
| 20.07.2026 | 475,95 | 480,25 | 471,60 | 479,15 | 1,02% | 6,00 |
| 17.07.2026 | 476,95 | 484,80 | 472,50 | 474,30 | -1,31% | 87,00 |
| 16.07.2026 | 467,30 | 480,60 | 465,25 | 480,60 | 2,92% | 59,00 |
| 15.07.2026 | 469,75 | 473,50 | 463,70 | 466,95 | -1,06% | 7,00 |
| 14.07.2026 | 470,90 | 474,65 | 464,75 | 471,95 | 0,12% | 7,00 |
| 13.07.2026 | 461,40 | 474,20 | 458,85 | 471,40 | 2,32% | 206,00 |
| 10.07.2026 | 455,75 | 462,80 | 454,35 | 460,70 | 1,02% | 40,00 |
| 09.07.2026 | 454,80 | 457,35 | 450,85 | 456,05 | -0,01% | 69,00 |
| 08.07.2026 | 464,85 | 468,55 | 452,75 | 456,10 | -1,94% | 143,00 |
| 07.07.2026 | 462,90 | 475,55 | 458,70 | 465,10 | -0,36% | 154,00 |
| 06.07.2026 | 470,10 | 474,10 | 458,15 | 466,80 | -0,53% | 150,00 |
| 03.07.2026 | 471,35 | 476,75 | 467,20 | 469,30 | -0,42% | 99,00 |
| 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 |