18,950€
-1,30%
Echtzeit-Aktienkurs MASTERCARD INC.
Bid:
Ask:
Aktienkurse zur MASTERCARD INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 18,80 | 19,60 | 18,80 | 18,80 | -1,83% | 16,00 |
| 04.05.2026 | 18,75 | 19,35 | 18,70 | 19,15 | 0,52% | 182,00 |
| 30.04.2026 | 20,20 | 20,20 | 19,00 | 19,05 | -4,51% | - |
| 29.04.2026 | 20,00 | 20,30 | 19,55 | 19,95 | 1,01% | 132,00 |
| 28.04.2026 | 18,80 | 19,80 | 18,80 | 19,75 | 3,40% | - |
| 27.04.2026 | 18,70 | 19,40 | 18,70 | 19,10 | 0,00% | - |
| 24.04.2026 | 19,10 | 19,25 | 18,80 | 19,10 | 0,00% | - |
| 23.04.2026 | 18,90 | 19,40 | 18,90 | 19,10 | -1,04% | - |
| 22.04.2026 | 19,00 | 19,50 | 19,00 | 19,30 | -0,26% | - |
| 21.04.2026 | 19,50 | 19,85 | 19,30 | 19,35 | -0,51% | - |
| 20.04.2026 | 19,50 | 19,85 | 19,40 | 19,45 | -0,77% | - |
| 17.04.2026 | 19,20 | 19,90 | 19,20 | 19,60 | 0,26% | 570,00 |
| 16.04.2026 | 19,20 | 19,70 | 19,20 | 19,55 | 0,00% | - |
| 15.04.2026 | 19,40 | 19,65 | 19,20 | 19,55 | 1,56% | - |
| 14.04.2026 | 18,80 | 19,30 | 18,80 | 19,25 | 0,52% | 14,00 |
| 13.04.2026 | 18,90 | 19,20 | 18,60 | 19,15 | 1,86% | 72,00 |
| 10.04.2026 | 18,80 | 19,20 | 18,60 | 18,80 | -1,31% | - |
| 09.04.2026 | 19,30 | 19,30 | 18,75 | 19,05 | -1,30% | - |
| 08.04.2026 | 19,30 | 19,45 | 18,95 | 19,30 | 1,05% | - |
| 07.04.2026 | 19,30 | 19,35 | 18,75 | 19,10 | 0,79% | 14,00 |
| 02.04.2026 | 18,70 | 19,00 | 18,50 | 18,95 | 0,80% | - |
| 01.04.2026 | 19,20 | 19,30 | 18,35 | 18,80 | -1,83% | 22,00 |
| 31.03.2026 | 18,90 | 19,35 | 18,60 | 19,15 | 0,26% | - |
| 30.03.2026 | 18,30 | 19,15 | 18,30 | 19,10 | 2,41% | 1.170,00 |
| 27.03.2026 | 19,30 | 19,35 | 18,30 | 18,65 | -3,12% | 30,00 |
| 26.03.2026 | 19,30 | 19,35 | 19,05 | 19,25 | 0,00% | 336,00 |
| 25.03.2026 | 19,10 | 19,35 | 18,85 | 19,25 | 1,05% | - |
| 24.03.2026 | 19,10 | 19,25 | 18,90 | 19,05 | 0,00% | 15,00 |
| 23.03.2026 | 19,00 | 19,40 | 18,80 | 19,05 | 0,00% | 1.140,00 |
| 20.03.2026 | 18,50 | 19,20 | 18,50 | 19,05 | 1,60% | - |
| 19.03.2026 | 19,00 | 19,25 | 18,70 | 18,75 | -0,53% | - |
| 18.03.2026 | 19,60 | 19,65 | 18,85 | 18,85 | -3,08% | - |
| 17.03.2026 | 19,55 | 19,90 | 19,45 | 19,45 | -0,26% | 14,00 |
| 16.03.2026 | 19,50 | 19,70 | 19,20 | 19,50 | 0,78% | 13,00 |
| 13.03.2026 | 19,20 | 19,50 | 19,15 | 19,35 | 1,04% | 129,00 |
| 12.03.2026 | 19,30 | 19,70 | 19,10 | 19,15 | -0,52% | - |
| 11.03.2026 | 19,75 | 20,00 | 19,25 | 19,25 | -1,79% | - |
| 10.03.2026 | 19,65 | 20,05 | 19,55 | 19,60 | -0,76% | - |
| 09.03.2026 | 19,65 | 20,25 | 19,60 | 19,75 | -1,00% | - |
| 06.03.2026 | 20,05 | 20,25 | 19,70 | 19,95 | -1,48% | 56,00 |
| 05.03.2026 | 19,85 | 20,30 | 19,70 | 20,25 | 1,50% | - |
| 04.03.2026 | 20,00 | 20,25 | 19,80 | 19,95 | -0,25% | 12,00 |
| 03.03.2026 | 19,65 | 20,30 | 19,50 | 20,00 | 1,52% | - |
| 02.03.2026 | 19,25 | 20,10 | 19,15 | 19,70 | 1,81% | - |
| 27.02.2026 | 19,30 | 19,65 | 19,10 | 19,35 | 0,26% | - |
| 26.02.2026 | 18,70 | 19,70 | 18,70 | 19,30 | 0,78% | 34,00 |
| 25.02.2026 | 18,40 | 19,35 | 18,40 | 19,15 | 1,86% | 38,00 |
| 24.02.2026 | 18,80 | 18,90 | 18,60 | 18,80 | 0,53% | - |
| 23.02.2026 | 19,65 | 19,85 | 18,55 | 18,70 | -5,32% | - |
| 20.02.2026 | 19,30 | 19,90 | 19,30 | 19,75 | 1,02% | - |
| 19.02.2026 | 19,50 | 20,05 | 19,50 | 19,55 | -1,26% | - |
| 18.02.2026 | 19,60 | 20,10 | 19,50 | 19,80 | 1,28% | - |
| 17.02.2026 | 19,50 | 19,90 | 19,35 | 19,55 | 0,77% | 442,00 |
| 16.02.2026 | 19,80 | 19,80 | 19,40 | 19,40 | 0,00% | - |
| 13.02.2026 | 19,65 | 20,25 | 19,30 | 19,40 | -1,77% | - |
| 12.02.2026 | 20,20 | 20,60 | 19,60 | 19,75 | -2,47% | - |
| 11.02.2026 | 19,70 | 20,50 | 19,70 | 20,25 | -1,22% | - |
| 10.02.2026 | 19,60 | 20,70 | 19,60 | 20,50 | 3,54% | - |
| 09.02.2026 | 20,20 | 20,70 | 19,80 | 19,80 | -3,88% | - |
| 06.02.2026 | 20,40 | 21,10 | 20,40 | 20,60 | -0,96% | 62,00 |
| 05.02.2026 | 21,00 | 21,30 | 20,70 | 20,80 | 0,00% | 3.262,00 |
| 04.02.2026 | 20,40 | 21,10 | 20,40 | 20,80 | 0,97% | - |
| 03.02.2026 | 20,60 | 21,30 | 20,60 | 20,60 | -0,96% | - |
| 02.02.2026 | 20,05 | 21,10 | 19,95 | 20,80 | 3,23% | 115,00 |
| 30.01.2026 | 20,05 | 20,70 | 19,95 | 20,15 | 1,00% | - |
| 29.01.2026 | 19,40 | 20,70 | 19,30 | 19,95 | 3,10% | 15,00 |
| 28.01.2026 | 19,40 | 19,85 | 19,20 | 19,35 | 0,78% | 351,00 |
| 27.01.2026 | 19,65 | 19,90 | 19,10 | 19,20 | -2,04% | - |
| 26.01.2026 | 19,30 | 20,00 | 19,30 | 19,60 | 0,00% | - |
| 23.01.2026 | 20,20 | 20,20 | 19,60 | 19,60 | -2,73% | - |
| 22.01.2026 | 19,70 | 20,20 | 19,70 | 20,15 | 0,25% | 4.046,00 |
| 21.01.2026 | 20,20 | 20,30 | 19,85 | 20,10 | -0,25% | 119,00 |
| 20.01.2026 | 20,40 | 20,40 | 19,90 | 20,15 | -1,23% | - |
| 19.01.2026 | 20,40 | 20,60 | 20,40 | 20,40 | -0,97% | - |
| 16.01.2026 | 20,80 | 20,80 | 20,40 | 20,60 | -0,96% | - |
| 15.01.2026 | 20,60 | 21,00 | 20,35 | 20,80 | 0,00% | - |
| 14.01.2026 | 20,80 | 20,90 | 20,30 | 20,80 | 0,00% | 602,00 |
| 13.01.2026 | 21,60 | 21,80 | 20,10 | 20,80 | -3,70% | - |
| 12.01.2026 | 21,40 | 21,80 | 20,65 | 21,60 | -1,82% | - |
| 09.01.2026 | 21,80 | 22,20 | 21,70 | 22,00 | 0,00% | - |
| 08.01.2026 | 22,00 | 22,30 | 21,70 | 22,00 | 0,00% | - |
| 07.01.2026 | 22,00 | 22,20 | 21,80 | 22,00 | -0,45% | 42,00 |
| 06.01.2026 | 21,60 | 22,10 | 21,40 | 22,10 | 2,31% | - |
| 05.01.2026 | 21,00 | 21,90 | 21,00 | 21,60 | 1,89% | 41,00 |
| 02.01.2026 | 21,80 | 21,80 | 21,20 | 21,20 | -2,75% | 42,00 |
| 30.12.2025 | 21,80 | 21,80 | 21,60 | 21,80 | 0,00% | 90,00 |
| 29.12.2025 | 21,80 | 22,20 | 21,60 | 21,80 | 0,93% | - |
| 23.12.2025 | 22,00 | 22,10 | 21,60 | 21,60 | 0,00% | 1.963,00 |
| 22.12.2025 | 22,20 | 22,20 | 21,50 | 21,60 | 0,00% | 63,00 |
| 19.12.2025 | 21,40 | 21,80 | 21,30 | 21,60 | 0,93% | - |
| 18.12.2025 | 21,00 | 21,60 | 21,00 | 21,40 | 0,00% | - |
| 17.12.2025 | 21,60 | 21,70 | 21,30 | 21,40 | 0,00% | 17,00 |
| 16.12.2025 | 21,40 | 21,60 | 21,30 | 21,40 | 0,00% | 140,00 |
| 15.12.2025 | 21,40 | 21,80 | 21,40 | 21,40 | -0,93% | - |
| 12.12.2025 | 21,40 | 21,70 | 21,20 | 21,60 | 1,89% | 3.808,00 |
| 11.12.2025 | 20,60 | 21,50 | 20,35 | 21,20 | 4,18% | - |
| 10.12.2025 | 19,90 | 20,70 | 19,90 | 20,35 | 0,49% | - |
| 09.12.2025 | 20,00 | 20,70 | 20,00 | 20,25 | -3,11% | 275,00 |
| 08.12.2025 | 20,60 | 20,90 | 20,50 | 20,90 | 1,46% | 84,00 |
| 05.12.2025 | 20,60 | 20,90 | 20,35 | 20,60 | 0,49% | 17,00 |