571,930$
1,52%
Echtzeit-Aktienkurs Mastercard Inc.
Bid:
Ask:
Aktienkurse zur Mastercard Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 566,00 | 573,71 | 565,89 | 571,93 | 1,52% | 3.191.758,00 |
| 11.12.2025 | 542,80 | 565,13 | 542,65 | 563,37 | 4,55% | 3.354.614,00 |
| 10.12.2025 | 538,09 | 544,95 | 537,50 | 538,86 | 0,24% | 2.938.611,00 |
| 09.12.2025 | 538,71 | 541,90 | 535,92 | 537,55 | -0,53% | 1.957.080,00 |
| 08.12.2025 | 546,72 | 547,33 | 537,39 | 540,44 | -0,93% | 2.409.748,00 |
| 05.12.2025 | 541,60 | 550,44 | 541,25 | 545,52 | 0,59% | 2.115.057,00 |
| 04.12.2025 | 556,83 | 559,00 | 539,56 | 542,31 | -2,06% | 2.779.125,00 |
| 03.12.2025 | 547,05 | 555,07 | 546,50 | 553,73 | 1,43% | 2.648.176,00 |
| 02.12.2025 | 546,37 | 554,75 | 541,04 | 545,91 | 0,36% | 3.072.675,00 |
| 01.12.2025 | 546,86 | 549,78 | 543,39 | 543,97 | -1,19% | 2.199.646,00 |
| 28.11.2025 | 548,13 | 551,40 | 545,42 | 550,53 | 1,03% | 1.254.787,00 |
| 26.11.2025 | 548,47 | 548,67 | 544,17 | 544,93 | -0,28% | 2.185.287,00 |
| 25.11.2025 | 540,66 | 550,40 | 539,00 | 546,47 | 1,60% | 3.106.423,00 |
| 24.11.2025 | 542,71 | 544,04 | 535,11 | 537,85 | 1,89% | 5.878.508,00 |
| 20.11.2025 | 533,20 | 538,46 | 527,18 | 527,88 | -0,47% | 3.150.129,00 |
| 19.11.2025 | 527,95 | 531,00 | 524,98 | 530,36 | 0,53% | 2.678.269,00 |
| 18.11.2025 | 533,50 | 536,00 | 524,70 | 527,58 | -1,73% | 3.578.448,00 |
| 17.11.2025 | 546,00 | 549,32 | 536,21 | 536,85 | -3,37% | 2.503.378,00 |
| 13.11.2025 | 559,88 | 563,60 | 554,86 | 555,57 | -1,01% | 2.017.916,00 |
| 12.11.2025 | 559,99 | 565,91 | 558,41 | 561,23 | 0,52% | 1.722.911,00 |
| 11.11.2025 | 553,04 | 558,53 | 548,01 | 558,35 | 0,97% | 1.815.990,00 |
| 10.11.2025 | 552,33 | 554,70 | 548,58 | 552,96 | 0,18% | 1.976.990,00 |
| 07.11.2025 | 553,46 | 558,67 | 550,67 | 551,97 | -0,24% | 2.525.329,00 |
| 06.11.2025 | 550,18 | 555,00 | 547,86 | 553,28 | -0,01% | 2.523.769,00 |
| 05.11.2025 | 553,00 | 556,33 | 549,37 | 553,31 | 0,10% | 2.189.509,00 |
| 04.11.2025 | 544,52 | 554,03 | 542,48 | 552,75 | 1,60% | 2.629.349,00 |
| 03.11.2025 | 551,00 | 551,00 | 540,36 | 544,07 | -1,43% | 3.106.785,00 |
| 31.10.2025 | 548,89 | 554,43 | 543,53 | 551,99 | -0,31% | 3.481.102,00 |
| 30.10.2025 | 550,29 | 562,92 | 545,64 | 553,68 | -0,16% | 4.271.580,00 |
| 29.10.2025 | 561,18 | 566,81 | 551,23 | 554,58 | -2,01% | 3.710.904,00 |
| 28.10.2025 | 573,01 | 573,99 | 565,45 | 565,93 | -1,12% | 2.893.559,00 |
| 27.10.2025 | 575,32 | 575,72 | 566,48 | 572,36 | -0,23% | 2.600.396,00 |
| 24.10.2025 | 574,61 | 580,82 | 573,08 | 573,67 | -0,02% | 1.836.633,00 |
| 23.10.2025 | 573,68 | 576,99 | 571,67 | 573,77 | 0,42% | 2.168.777,00 |
| 22.10.2025 | 571,00 | 576,44 | 568,58 | 571,36 | -0,12% | 1.808.558,00 |
| 21.10.2025 | 563,25 | 575,98 | 560,77 | 572,03 | 1,00% | 2.716.197,00 |
| 20.10.2025 | 561,70 | 567,42 | 553,79 | 566,36 | 0,96% | 1.984.620,00 |
| 17.10.2025 | 552,34 | 562,80 | 552,01 | 560,97 | 2,02% | 2.750.172,00 |
| 16.10.2025 | 562,78 | 564,65 | 547,39 | 549,88 | -2,30% | 3.181.493,00 |
| 15.10.2025 | 564,00 | 568,69 | 559,40 | 562,81 | -0,90% | 2.226.524,00 |
| 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 |