557,510$
-1,02%
Echtzeit-Aktienkurs Mastercard
Bid:
Ask:
Aktienkurse zur Mastercard Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 561,50 | 564,80 | 556,58 | 557,51 | -1,02% | 2.249.034,00 |
| 20.02.2025 | 567,00 | 568,50 | 559,04 | 563,28 | -0,92% | 2.177.915,00 |
| 19.02.2025 | 566,78 | 570,70 | 566,65 | 568,50 | -0,02% | 2.456.998,00 |
| 18.02.2025 | 564,72 | 568,63 | 561,52 | 568,61 | 0,68% | 2.061.930,00 |
| 14.02.2025 | 566,01 | 569,24 | 564,13 | 564,76 | -0,27% | 1.927.797,00 |
| 13.02.2025 | 564,69 | 567,39 | 561,47 | 566,31 | 0,30% | 1.707.229,00 |
| 12.02.2025 | 562,38 | 564,75 | 559,44 | 564,60 | -0,02% | 1.720.934,00 |
| 11.02.2025 | 564,60 | 566,43 | 559,22 | 564,70 | -0,14% | 1.691.710,00 |
| 10.02.2025 | 565,27 | 567,27 | 561,00 | 565,49 | 0,49% | 2.355.891,00 |
| 07.02.2025 | 568,48 | 570,05 | 561,78 | 562,75 | -0,78% | 2.005.901,00 |
| 06.02.2025 | 566,40 | 569,75 | 564,54 | 567,16 | 0,15% | 1.735.134,00 |
| 05.02.2025 | 560,69 | 566,87 | 559,80 | 566,29 | 1,28% | 2.395.711,00 |
| 04.02.2025 | 570,88 | 572,00 | 557,58 | 559,11 | -0,86% | 2.631.154,00 |
| 03.02.2025 | 552,63 | 565,00 | 551,07 | 563,95 | 1,53% | 3.180.670,00 |
| 31.01.2025 | 563,82 | 565,54 | 554,64 | 555,43 | -1,87% | 4.462.719,00 |
| 30.01.2025 | 555,00 | 576,94 | 554,53 | 566,01 | 3,14% | 5.993.915,00 |
| 29.01.2025 | 546,86 | 550,61 | 546,50 | 548,80 | 0,26% | 2.500.078,00 |
| 28.01.2025 | 545,41 | 551,55 | 542,66 | 547,36 | -0,05% | 2.725.329,00 |
| 27.01.2025 | 534,00 | 547,99 | 531,66 | 547,64 | 2,65% | 3.052.569,00 |
| 24.01.2025 | 532,90 | 536,06 | 532,15 | 533,49 | -0,14% | 2.403.696,00 |
| 23.01.2025 | 529,05 | 534,35 | 528,68 | 534,22 | 1,34% | 2.179.302,00 |
| 22.01.2025 | 527,98 | 530,30 | 525,67 | 527,18 | -0,17% | 1.995.851,00 |
| 21.01.2025 | 527,94 | 529,98 | 526,91 | 528,06 | 0,64% | 2.682.544,00 |
| 17.01.2025 | 524,58 | 528,13 | 521,01 | 524,70 | 0,30% | 2.374.798,00 |
| 16.01.2025 | 523,62 | 527,12 | 520,72 | 523,14 | 0,15% | 3.102.271,00 |
| 15.01.2025 | 515,52 | 523,77 | 513,73 | 522,35 | 2,62% | 2.994.913,00 |
| 14.01.2025 | 507,07 | 509,39 | 504,21 | 509,02 | 0,81% | 2.704.516,00 |
| 13.01.2025 | 501,50 | 506,15 | 499,92 | 504,91 | 0,05% | 2.885.131,00 |
| 10.01.2025 | 512,12 | 513,76 | 503,36 | 504,67 | -2,27% | 2.799.509,00 |
| 08.01.2025 | 512,04 | 517,45 | 511,53 | 516,40 | 0,98% | 2.456.715,00 |
| 07.01.2025 | 513,68 | 516,33 | 511,08 | 511,40 | -0,10% | 2.139.365,00 |
| 06.01.2025 | 521,16 | 521,36 | 511,01 | 511,93 | -1,81% | 2.918.834,00 |
| 03.01.2025 | 523,27 | 524,46 | 517,68 | 521,36 | -0,20% | 1.624.771,00 |
| 02.01.2025 | 529,00 | 530,56 | 517,66 | 522,40 | -0,79% | 2.812.539,00 |
| 31.12.2024 | 527,67 | 529,19 | 525,56 | 526,57 | 0,19% | 1.942.656,00 |
| 30.12.2024 | 527,65 | 528,57 | 521,33 | 525,55 | -1,25% | 1.490.002,00 |
| 27.12.2024 | 533,48 | 537,56 | 530,80 | 532,20 | -0,74% | 1.535.929,00 |
| 26.12.2024 | 534,55 | 537,70 | 532,92 | 536,15 | 0,08% | 1.109.082,00 |
| 24.12.2024 | 529,27 | 535,74 | 527,83 | 535,71 | 1,28% | 955.015,00 |
| 23.12.2024 | 526,50 | 529,40 | 521,13 | 528,96 | 0,18% | 2.098.088,00 |
| 20.12.2024 | 522,87 | 532,08 | 519,42 | 528,03 | 0,91% | 6.505.871,00 |
| 19.12.2024 | 525,50 | 529,22 | 522,20 | 523,28 | 0,64% | 2.701.921,00 |
| 18.12.2024 | 530,78 | 537,13 | 519,71 | 519,96 | -2,08% | 3.096.822,00 |
| 17.12.2024 | 529,50 | 531,78 | 524,87 | 531,01 | 0,13% | 3.966.128,00 |
| 16.12.2024 | 532,00 | 535,00 | 529,00 | 530,31 | 0,25% | 2.916.136,00 |
| 13.12.2024 | 534,20 | 534,68 | 528,91 | 529,00 | -0,64% | 1.599.600,00 |
| 12.12.2024 | 536,56 | 536,75 | 531,97 | 532,41 | -0,38% | 1.852.653,00 |
| 11.12.2024 | 529,28 | 535,89 | 527,27 | 534,45 | 1,03% | 1.956.821,00 |
| 10.12.2024 | 522,78 | 529,66 | 520,22 | 529,01 | 1,18% | 1.976.066,00 |
| 09.12.2024 | 529,08 | 531,59 | 521,88 | 522,82 | -1,09% | 2.852.279,00 |
| 06.12.2024 | 523,26 | 531,00 | 522,50 | 528,57 | 0,72% | 2.119.017,00 |
| 05.12.2024 | 524,51 | 527,47 | 522,17 | 524,77 | 0,70% | 2.427.030,00 |
| 04.12.2024 | 523,00 | 526,28 | 518,17 | 521,14 | -0,96% | 2.613.653,00 |
| 03.12.2024 | 533,85 | 534,82 | 525,96 | 526,18 | -0,97% | 2.291.161,00 |
| 02.12.2024 | 533,19 | 534,82 | 526,23 | 531,36 | -0,30% | 2.314.806,00 |
| 29.11.2024 | 533,50 | 535,77 | 530,03 | 532,94 | 0,11% | 1.760.509,00 |
| 27.11.2024 | 529,05 | 533,62 | 526,58 | 532,38 | 0,74% | 2.086.434,00 |
| 26.11.2024 | 527,32 | 530,65 | 525,06 | 528,48 | 0,36% | 2.234.892,00 |
| 25.11.2024 | 521,64 | 528,25 | 521,02 | 526,60 | 1,10% | 4.337.875,00 |
| 22.11.2024 | 517,33 | 521,71 | 516,18 | 520,86 | 1,62% | 2.816.483,00 |
| 20.11.2024 | 521,38 | 522,50 | 511,00 | 512,54 | -1,33% | 2.358.318,00 |
| 19.11.2024 | 519,71 | 522,65 | 516,76 | 519,46 | -0,42% | 2.314.684,00 |
| 18.11.2024 | 519,00 | 523,49 | 517,00 | 521,63 | -0,05% | 2.487.427,00 |
| 15.11.2024 | 518,53 | 523,39 | 518,00 | 521,89 | 0,29% | 2.407.642,00 |
| 14.11.2024 | 520,91 | 522,36 | 517,65 | 520,40 | -0,28% | 2.396.997,00 |
| 13.11.2024 | 530,01 | 530,50 | 516,41 | 521,88 | -1,38% | 2.672.639,00 |
| 12.11.2024 | 530,00 | 530,90 | 527,30 | 529,17 | -0,18% | 2.455.129,00 |
| 11.11.2024 | 528,52 | 534,03 | 528,52 | 530,12 | 1,02% | 2.158.010,00 |
| 08.11.2024 | 520,34 | 528,84 | 519,53 | 524,76 | 1,33% | 2.205.609,00 |
| 07.11.2024 | 523,99 | 524,03 | 516,59 | 517,88 | -0,62% | 2.282.907,00 |
| 06.11.2024 | 520,86 | 523,00 | 515,94 | 521,13 | 3,08% | 3.621.457,00 |
| 05.11.2024 | 505,58 | 508,15 | 503,61 | 505,56 | 0,00% | 2.118.392,00 |
| 04.11.2024 | 509,14 | 510,00 | 503,03 | 505,58 | -0,49% | 2.128.179,00 |
| 01.11.2024 | 500,44 | 510,55 | 498,53 | 508,08 | 1,70% | 3.680.849,00 |
| 31.10.2024 | 521,25 | 527,90 | 499,03 | 499,59 | -2,74% | 5.513.924,00 |
| 30.10.2024 | 512,52 | 516,45 | 507,00 | 513,69 | 1,46% | 3.068.774,00 |
| 29.10.2024 | 507,54 | 511,39 | 505,70 | 506,28 | -0,38% | 2.027.834,00 |
| 28.10.2024 | 507,40 | 510,86 | 506,14 | 508,21 | 0,17% | 1.929.228,00 |
| 25.10.2024 | 512,50 | 514,73 | 505,62 | 507,36 | -0,64% | 1.563.894,00 |
| 24.10.2024 | 511,90 | 513,34 | 509,46 | 510,62 | -0,61% | 1.863.046,00 |
| 23.10.2024 | 512,66 | 514,72 | 511,90 | 513,73 | 0,14% | 1.734.597,00 |
| 22.10.2024 | 511,15 | 514,55 | 510,50 | 513,02 | -0,39% | 1.855.681,00 |
| 21.10.2024 | 516,99 | 518,82 | 513,94 | 515,01 | -0,26% | 2.214.431,00 |
| 18.10.2024 | 514,54 | 518,00 | 512,58 | 516,34 | 0,50% | 2.594.894,00 |
| 17.10.2024 | 516,29 | 517,04 | 511,52 | 513,76 | -0,06% | 2.213.631,00 |
| 16.10.2024 | 506,35 | 515,40 | 506,00 | 514,07 | 1,35% | 2.790.094,00 |
| 15.10.2024 | 505,62 | 509,88 | 504,00 | 507,23 | 0,11% | 2.883.563,00 |
| 14.10.2024 | 504,36 | 508,79 | 502,05 | 506,66 | 0,88% | 2.090.574,00 |
| 11.10.2024 | 496,51 | 502,92 | 496,47 | 502,26 | 0,85% | 1.919.728,00 |
| 10.10.2024 | 500,00 | 500,72 | 495,84 | 498,02 | -0,39% | 1.488.818,00 |
| 09.10.2024 | 498,38 | 500,75 | 495,59 | 499,95 | 0,58% | 1.707.142,00 |
| 08.10.2024 | 492,50 | 497,53 | 491,53 | 497,06 | 1,17% | 1.699.889,00 |
| 07.10.2024 | 497,33 | 498,53 | 490,75 | 491,30 | -1,29% | 1.858.447,00 |
| 04.10.2024 | 495,56 | 499,05 | 492,47 | 497,70 | 0,55% | 1.889.206,00 |
| 03.10.2024 | 495,55 | 497,09 | 493,00 | 494,97 | -0,12% | 1.382.236,00 |
| 02.10.2024 | 492,94 | 495,91 | 489,68 | 495,57 | -0,16% | 1.701.678,00 |
| 01.10.2024 | 497,26 | 498,03 | 493,11 | 496,38 | 0,52% | 3.513.044,00 |
| 30.09.2024 | 491,87 | 494,99 | 490,11 | 493,80 | 0,03% | 2.654.841,00 |
| 27.09.2024 | 491,03 | 496,00 | 490,39 | 493,64 | 0,48% | 2.119.667,00 |
| 26.09.2024 | 491,00 | 493,63 | 489,00 | 491,27 | 0,37% | 3.060.993,00 |