567,920$
1,55%
Echtzeit-Aktienkurs Mastercard Inc.
Bid:
Ask:
Aktienkurse zur Mastercard Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 556,63 | 569,81 | 556,00 | 567,92 | 1,55% | 2.599.301,00 |
| 13.10.2025 | 558,50 | 565,00 | 553,01 | 559,24 | 0,32% | 2.648.928,00 |
| 10.10.2025 | 568,00 | 569,42 | 556,69 | 557,48 | -1,25% | 3.515.080,00 |
| 09.10.2025 | 578,50 | 579,40 | 562,51 | 564,55 | -2,06% | 2.559.425,00 |
| 08.10.2025 | 583,07 | 583,07 | 576,08 | 576,44 | -0,59% | 1.899.512,00 |
| 07.10.2025 | 579,50 | 586,08 | 578,91 | 579,84 | 0,18% | 2.117.003,00 |
| 06.10.2025 | 579,10 | 581,14 | 569,26 | 578,81 | 0,26% | 2.471.969,00 |
| 02.10.2025 | 573,22 | 579,84 | 570,77 | 577,33 | 0,62% | 2.479.997,00 |
| 01.10.2025 | 565,38 | 575,47 | 565,01 | 573,77 | 0,87% | 3.335.471,00 |
| 30.09.2025 | 565,84 | 570,63 | 563,65 | 568,81 | 0,12% | 2.378.460,00 |
| 29.09.2025 | 566,05 | 569,32 | 562,51 | 568,14 | 0,53% | 2.614.488,00 |
| 26.09.2025 | 566,26 | 569,66 | 564,06 | 565,13 | -0,38% | 2.087.410,00 |
| 25.09.2025 | 565,00 | 572,39 | 564,57 | 567,30 | -0,27% | 2.698.918,00 |
| 24.09.2025 | 571,00 | 571,66 | 564,95 | 568,81 | -0,20% | 2.851.841,00 |
| 23.09.2025 | 584,98 | 586,86 | 568,25 | 569,97 | -2,48% | 3.212.209,00 |
| 22.09.2025 | 581,17 | 587,34 | 580,14 | 584,49 | 0,06% | 3.232.057,00 |
| 19.09.2025 | 588,71 | 588,87 | 581,51 | 584,16 | -0,32% | 6.734.349,00 |
| 18.09.2025 | 597,64 | 601,62 | 585,88 | 586,05 | -2,10% | 3.289.063,00 |
| 17.09.2025 | 587,44 | 598,89 | 587,44 | 598,63 | 2,08% | 2.927.897,00 |
| 16.09.2025 | 578,01 | 588,11 | 576,83 | 586,42 | 0,59% | 2.527.084,00 |
| 15.09.2025 | 582,39 | 586,50 | 581,50 | 582,96 | 0,44% | 2.222.018,00 |
| 12.09.2025 | 587,00 | 589,21 | 580,00 | 580,41 | -1,41% | 2.241.595,00 |
| 11.09.2025 | 580,90 | 589,97 | 580,01 | 588,73 | 1,61% | 2.396.619,00 |
| 10.09.2025 | 582,13 | 582,13 | 571,00 | 579,38 | -0,79% | 2.516.761,00 |
| 09.09.2025 | 584,80 | 591,18 | 583,30 | 584,00 | -0,44% | 2.261.207,00 |
| 08.09.2025 | 583,50 | 589,79 | 580,70 | 586,60 | 0,41% | 1.945.356,00 |
| 05.09.2025 | 594,50 | 598,58 | 579,03 | 584,22 | -1,92% | 2.426.089,00 |
| 04.09.2025 | 593,00 | 595,89 | 589,29 | 595,64 | 0,40% | 1.650.350,00 |
| 03.09.2025 | 591,83 | 594,00 | 588,96 | 593,28 | 0,24% | 1.958.059,00 |
| 02.09.2025 | 595,50 | 595,62 | 586,00 | 591,87 | -0,57% | 2.279.208,00 |
| 29.08.2025 | 592,00 | 596,83 | 590,26 | 595,29 | 0,81% | 2.111.298,00 |
| 28.08.2025 | 591,00 | 593,53 | 589,72 | 590,48 | -0,03% | 2.144.414,00 |
| 27.08.2025 | 591,00 | 594,62 | 589,82 | 590,66 | -0,16% | 1.480.119,00 |
| 26.08.2025 | 592,46 | 596,00 | 586,29 | 591,61 | -0,27% | 4.744.430,00 |
| 25.08.2025 | 597,60 | 599,04 | 592,86 | 593,21 | -0,96% | 1.980.266,00 |
| 22.08.2025 | 594,99 | 601,77 | 593,08 | 598,96 | 1,19% | 2.383.364,00 |
| 21.08.2025 | 591,34 | 592,21 | 583,93 | 591,92 | -0,13% | 2.416.978,00 |
| 20.08.2025 | 587,00 | 593,88 | 585,91 | 592,68 | 1,22% | 2.876.464,00 |
| 19.08.2025 | 584,57 | 590,57 | 584,22 | 585,51 | 0,23% | 2.331.409,00 |
| 18.08.2025 | 581,67 | 585,49 | 580,69 | 584,14 | 0,42% | 1.811.794,00 |
| 15.08.2025 | 585,00 | 589,56 | 581,11 | 581,70 | -0,35% | 2.260.161,00 |
| 14.08.2025 | 577,75 | 584,40 | 575,50 | 583,76 | 1,01% | 2.630.702,00 |
| 13.08.2025 | 575,66 | 580,27 | 574,04 | 577,90 | 0,65% | 2.343.204,00 |
| 12.08.2025 | 574,55 | 578,32 | 570,46 | 574,18 | 0,10% | 2.423.738,00 |
| 11.08.2025 | 574,32 | 576,59 | 569,44 | 573,59 | -0,13% | 2.110.785,00 |
| 08.08.2025 | 563,55 | 576,16 | 562,69 | 574,32 | 2,33% | 2.895.600,00 |
| 07.08.2025 | 572,58 | 573,90 | 553,85 | 561,22 | -1,39% | 2.971.518,00 |
| 06.08.2025 | 568,22 | 570,36 | 563,97 | 569,13 | 0,55% | 2.233.255,00 |
| 05.08.2025 | 569,80 | 571,83 | 562,13 | 566,04 | -0,66% | 2.872.301,00 |
| 04.08.2025 | 562,50 | 569,92 | 562,50 | 569,81 | 1,77% | 2.965.695,00 |
| 01.08.2025 | 563,76 | 564,87 | 556,10 | 559,89 | -1,16% | 3.313.321,00 |
| 31.07.2025 | 568,57 | 579,44 | 562,51 | 566,47 | 1,32% | 4.387.893,00 |
| 30.07.2025 | 560,58 | 565,61 | 555,21 | 559,11 | -0,75% | 2.819.563,00 |
| 29.07.2025 | 570,03 | 573,00 | 563,00 | 563,32 | -0,87% | 2.382.871,00 |
| 28.07.2025 | 567,15 | 571,65 | 566,22 | 568,28 | 0,01% | 2.484.982,00 |
| 25.07.2025 | 564,37 | 569,96 | 563,85 | 568,22 | 0,84% | 1.512.878,00 |
| 24.07.2025 | 562,00 | 567,84 | 561,90 | 563,50 | 0,25% | 1.872.065,00 |
| 23.07.2025 | 558,01 | 562,49 | 554,50 | 562,09 | 0,60% | 2.173.946,00 |
| 22.07.2025 | 556,25 | 560,21 | 555,24 | 558,76 | 0,74% | 2.008.920,00 |
| 21.07.2025 | 553,03 | 558,08 | 552,04 | 554,65 | 0,36% | 2.192.787,00 |
| 18.07.2025 | 555,01 | 556,35 | 550,88 | 552,66 | -0,53% | 2.576.913,00 |
| 17.07.2025 | 553,55 | 557,38 | 550,51 | 555,61 | 0,02% | 2.599.442,00 |
| 16.07.2025 | 553,25 | 555,52 | 549,50 | 555,52 | 0,94% | 2.411.373,00 |
| 15.07.2025 | 554,47 | 554,86 | 548,65 | 550,36 | -0,48% | 2.446.211,00 |
| 14.07.2025 | 550,49 | 559,07 | 547,79 | 553,02 | 0,52% | 2.499.704,00 |
| 11.07.2025 | 559,82 | 560,82 | 545,85 | 550,18 | -2,37% | 3.221.829,00 |
| 10.07.2025 | 565,65 | 566,06 | 561,01 | 563,52 | -0,28% | 2.577.421,00 |
| 09.07.2025 | 562,00 | 565,42 | 559,25 | 565,11 | 0,47% | 2.454.368,00 |
| 08.07.2025 | 564,58 | 566,61 | 560,42 | 562,44 | -0,47% | 3.083.877,00 |
| 07.07.2025 | 570,00 | 570,75 | 560,35 | 565,12 | -0,72% | 2.478.445,00 |
| 03.07.2025 | 560,78 | 569,66 | 560,73 | 569,24 | 1,37% | 1.528.739,00 |
| 02.07.2025 | 562,94 | 565,99 | 557,39 | 561,52 | -0,55% | 2.502.361,00 |
| 01.07.2025 | 559,32 | 566,31 | 557,04 | 564,61 | 0,48% | 3.827.165,00 |
| 30.06.2025 | 552,50 | 562,63 | 551,90 | 561,94 | 2,11% | 5.054.848,00 |
| 27.06.2025 | 546,77 | 556,70 | 545,55 | 550,32 | 0,83% | 3.837.467,00 |
| 26.06.2025 | 545,53 | 548,91 | 542,07 | 545,81 | -0,71% | 3.764.311,00 |
| 25.06.2025 | 556,00 | 558,48 | 548,62 | 549,70 | -1,40% | 2.889.446,00 |
| 24.06.2025 | 557,18 | 564,12 | 552,49 | 557,53 | 2,80% | 4.503.190,00 |
| 23.06.2025 | 531,42 | 543,13 | 527,57 | 542,35 | 1,76% | 3.681.133,00 |
| 20.06.2025 | 536,94 | 538,34 | 527,33 | 532,97 | -1,07% | 8.203.040,00 |
| 18.06.2025 | 570,88 | 571,08 | 534,16 | 538,73 | -5,39% | 6.966.763,00 |
| 17.06.2025 | 564,72 | 571,29 | 564,00 | 569,45 | 0,14% | 2.246.568,00 |
| 16.06.2025 | 563,90 | 575,00 | 562,64 | 568,67 | 1,18% | 3.108.184,00 |
| 13.06.2025 | 572,86 | 575,24 | 552,51 | 562,03 | -4,62% | 5.905.376,00 |
| 12.06.2025 | 589,43 | 590,67 | 584,56 | 589,28 | -0,25% | 1.984.130,00 |
| 11.06.2025 | 590,32 | 594,71 | 587,60 | 590,74 | 0,20% | 2.238.225,00 |
| 10.06.2025 | 584,65 | 589,87 | 583,16 | 589,54 | 0,89% | 2.133.984,00 |
| 09.06.2025 | 589,14 | 590,00 | 580,00 | 584,33 | -0,98% | 1.936.070,00 |
| 06.06.2025 | 587,91 | 591,16 | 586,04 | 590,12 | 0,80% | 1.528.700,00 |
| 05.06.2025 | 586,31 | 586,69 | 582,63 | 585,44 | 0,22% | 1.480.192,00 |
| 04.06.2025 | 584,17 | 586,85 | 582,22 | 584,13 | 0,37% | 1.530.210,00 |
| 03.06.2025 | 579,87 | 582,53 | 573,44 | 581,97 | 0,13% | 2.116.891,00 |
| 02.06.2025 | 580,50 | 581,82 | 574,78 | 581,22 | -0,75% | 2.089.236,00 |
| 30.05.2025 | 576,78 | 585,60 | 576,51 | 585,60 | 1,35% | 4.581.210,00 |
| 29.05.2025 | 575,88 | 578,58 | 572,94 | 577,78 | 0,32% | 1.347.855,00 |
| 28.05.2025 | 574,58 | 578,84 | 572,94 | 575,92 | 0,24% | 1.702.931,00 |
| 27.05.2025 | 566,83 | 574,56 | 566,49 | 574,55 | 1,95% | 2.655.236,00 |
| 23.05.2025 | 564,49 | 567,55 | 562,51 | 563,58 | -1,15% | 1.948.806,00 |
| 22.05.2025 | 568,66 | 573,16 | 566,93 | 570,14 | 0,11% | 1.869.858,00 |
| 21.05.2025 | 576,46 | 579,00 | 567,10 | 569,54 | -1,99% | 2.505.290,00 |