590,500€
-0,47%
Echtzeit-Aktienkurs Mastercard
Bid:
Ask:
Aktienkurse zur Mastercard Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 595,40 | 601,80 | 593,70 | 594,00 | 0,12% | 31,00 |
| 11.11.2026 | 588,90 | 593,70 | 584,40 | 593,30 | 0,27% | 1,00 |
| 10.11.2026 | 584,10 | 593,10 | 582,90 | 591,70 | 1,01% | 65,00 |
| 09.11.2026 | 589,70 | 591,70 | 580,10 | 585,80 | -0,32% | 81,00 |
| 06.11.2026 | 581,40 | 590,80 | 570,60 | 587,70 | 0,41% | 543,00 |
| 05.11.2026 | 600,50 | 607,30 | 0,00 | 585,30 | -2,04% | 25,00 |
| 04.11.2026 | 573,30 | 600,40 | 573,00 | 597,50 | 3,28% | 18,00 |
| 03.11.2026 | 586,60 | 587,50 | 577,40 | 578,50 | -1,85% | 40,00 |
| 02.11.2026 | 571,10 | 590,20 | 568,90 | 589,40 | 3,90% | 157,00 |
| 30.10.2026 | 571,80 | 579,90 | 566,60 | 567,30 | -0,26% | 424,00 |
| 29.10.2026 | 547,80 | 575,80 | 547,80 | 568,80 | 3,17% | 41,00 |
| 28.10.2026 | 547,90 | 553,60 | 542,50 | 551,30 | 0,90% | 16,00 |
| 27.10.2026 | 548,90 | 551,40 | 542,20 | 546,40 | -0,73% | 41,00 |
| 26.10.2026 | 557,00 | 558,20 | 546,90 | 550,40 | -0,92% | 4,00 |
| 23.10.2026 | 564,70 | 565,90 | 553,10 | 555,50 | -1,07% | 27,00 |
| 22.10.2026 | 554,00 | 564,50 | 549,10 | 561,50 | 1,50% | 91,00 |
| 21.10.2026 | 550,80 | 556,50 | 550,40 | 553,20 | -0,05% | 21,00 |
| 20.10.2026 | 549,90 | 556,10 | 547,40 | 553,50 | 0,67% | 487,00 |
| 19.10.2026 | 549,90 | 553,10 | 544,30 | 549,80 | 0,44% | 15,00 |
| 16.10.2026 | 547,60 | 553,70 | 546,00 | 547,40 | -0,53% | 13,00 |
| 15.10.2026 | 537,70 | 552,90 | 537,10 | 550,30 | 2,00% | 524,00 |
| 14.10.2026 | 536,20 | 546,40 | 536,20 | 539,50 | 0,07% | 45,00 |
| 13.10.2026 | 534,60 | 540,10 | 531,70 | 539,10 | 0,79% | 94,00 |
| 12.10.2026 | 525,70 | 536,90 | 525,50 | 534,90 | 1,33% | 77,00 |
| 09.10.2026 | 513,00 | 527,90 | 509,90 | 527,90 | 2,41% | 55,00 |
| 08.10.2026 | 506,30 | 518,80 | 502,05 | 515,50 | 1,02% | 20,00 |
| 07.10.2026 | 504,50 | 512,40 | 504,10 | 510,30 | 1,69% | 11,00 |
| 06.10.2026 | 503,30 | 505,30 | 499,75 | 501,80 | -0,14% | 144,00 |
| 05.10.2026 | 488,55 | 504,50 | 488,55 | 502,50 | 2,23% | 53,00 |
| 02.10.2026 | 489,10 | 495,50 | 485,05 | 491,55 | 0,12% | 17,00 |
| 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 |