489,940$
-0,14%
Echtzeit-Aktienkurs Mastercard Inc.
Bid:
Ask:
Aktienkurse zur Mastercard Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 491,28 | 494,50 | 488,01 | 489,94 | -0,14% | 2.550.462,00 |
| 13.05.2026 | 495,61 | 498,60 | 490,32 | 490,64 | -1,83% | 3.294.624,00 |
| 12.05.2026 | 500,61 | 506,31 | 499,75 | 499,81 | 0,40% | 3.294.616,00 |
| 11.05.2026 | 495,54 | 501,66 | 492,01 | 497,81 | 0,47% | 3.957.243,00 |
| 08.05.2026 | 500,13 | 500,41 | 491,73 | 495,48 | -1,09% | 4.140.259,00 |
| 07.05.2026 | 492,70 | 503,52 | 492,70 | 500,94 | 1,84% | 4.750.937,00 |
| 06.05.2026 | 499,14 | 500,74 | 489,73 | 491,89 | -1,04% | 4.341.193,00 |
| 05.05.2026 | 501,03 | 503,88 | 493,26 | 497,08 | -1,52% | 4.193.029,00 |
| 04.05.2026 | 495,00 | 507,29 | 493,88 | 504,74 | 1,87% | 4.416.044,00 |
| 01.05.2026 | 506,00 | 509,00 | 492,15 | 495,46 | -1,48% | 4.525.299,00 |
| 30.04.2026 | 504,50 | 514,15 | 498,96 | 502,92 | -4,25% | 5.960.024,00 |
| 29.04.2026 | 529,99 | 534,21 | 520,89 | 525,23 | 3,47% | 5.863.012,00 |
| 28.04.2026 | 512,25 | 517,00 | 507,24 | 507,62 | 0,23% | 3.869.178,00 |
| 27.04.2026 | 500,76 | 509,05 | 500,76 | 506,43 | 0,45% | 2.527.796,00 |
| 24.04.2026 | 499,00 | 505,61 | 495,63 | 504,17 | 0,36% | 2.402.213,00 |
| 23.04.2026 | 507,37 | 509,65 | 498,37 | 502,38 | -1,53% | 2.713.668,00 |
| 22.04.2026 | 512,07 | 513,79 | 505,72 | 510,16 | -0,23% | 2.284.710,00 |
| 21.04.2026 | 516,93 | 523,11 | 510,17 | 511,35 | -1,03% | 3.438.351,00 |
| 20.04.2026 | 520,76 | 524,48 | 514,54 | 516,65 | -0,89% | 2.502.785,00 |
| 17.04.2026 | 521,50 | 527,47 | 518,74 | 521,30 | 0,53% | 3.612.805,00 |
| 16.04.2026 | 519,58 | 522,23 | 517,01 | 518,54 | -0,27% | 2.966.012,00 |
| 15.04.2026 | 516,00 | 522,44 | 513,20 | 519,96 | 1,33% | 2.907.557,00 |
| 14.04.2026 | 508,00 | 513,98 | 506,69 | 513,16 | 0,90% | 2.738.964,00 |
| 13.04.2026 | 496,23 | 508,87 | 495,00 | 508,58 | 1,99% | 3.203.828,00 |
| 10.04.2026 | 502,01 | 504,39 | 495,67 | 498,66 | -0,98% | 2.820.307,00 |
| 09.04.2026 | 504,46 | 506,67 | 497,76 | 503,57 | -0,70% | 3.067.354,00 |
| 08.04.2026 | 508,00 | 511,82 | 505,86 | 507,12 | 1,77% | 3.869.955,00 |
| 07.04.2026 | 498,29 | 502,60 | 495,67 | 498,28 | -0,64% | 3.435.407,00 |
| 06.04.2026 | 493,75 | 501,91 | 491,18 | 501,50 | 1,63% | 2.251.896,00 |
| 02.04.2026 | 489,00 | 499,88 | 487,75 | 493,44 | 0,36% | 2.926.020,00 |
| 01.04.2026 | 502,23 | 503,00 | 485,65 | 491,65 | -1,60% | 4.552.499,00 |
| 31.03.2026 | 500,00 | 501,41 | 490,58 | 499,66 | 1,15% | 4.415.225,00 |
| 30.03.2026 | 488,70 | 495,54 | 487,00 | 494,00 | 2,02% | 3.063.005,00 |
| 27.03.2026 | 499,30 | 500,05 | 480,50 | 484,24 | -3,30% | 3.949.012,00 |
| 26.03.2026 | 500,51 | 504,80 | 499,05 | 500,75 | -0,40% | 3.795.726,00 |
| 25.03.2026 | 501,40 | 506,25 | 494,56 | 502,76 | 0,77% | 2.420.163,00 |
| 24.03.2026 | 495,70 | 502,73 | 493,23 | 498,93 | -0,29% | 2.270.875,00 |
| 23.03.2026 | 506,05 | 507,04 | 500,38 | 500,38 | 0,82% | 2.972.545,00 |
| 20.03.2026 | 492,39 | 499,22 | 491,01 | 496,32 | 1,05% | 5.505.905,00 |
| 19.03.2026 | 490,52 | 497,08 | 487,31 | 491,14 | 0,55% | 3.274.478,00 |
| 18.03.2026 | 503,75 | 503,75 | 487,92 | 488,47 | -3,57% | 3.411.490,00 |
| 17.03.2026 | 510,55 | 516,96 | 506,50 | 506,58 | -0,38% | 2.831.892,00 |
| 16.03.2026 | 499,91 | 508,58 | 498,62 | 508,50 | 2,11% | 3.442.360,00 |
| 13.03.2026 | 497,23 | 501,86 | 495,40 | 497,99 | 0,14% | 2.808.021,00 |
| 12.03.2026 | 500,47 | 505,61 | 496,29 | 497,31 | -1,33% | 2.695.614,00 |
| 11.03.2026 | 512,54 | 515,31 | 502,72 | 504,00 | -2,08% | 2.863.223,00 |
| 10.03.2026 | 517,00 | 519,33 | 511,00 | 514,72 | -0,58% | 2.751.674,00 |
| 09.03.2026 | 515,12 | 520,89 | 509,11 | 517,72 | -0,88% | 3.527.624,00 |
| 06.03.2026 | 518,99 | 522,55 | 512,20 | 522,34 | -0,44% | 2.858.280,00 |
| 05.03.2026 | 520,75 | 525,32 | 512,75 | 524,66 | 0,33% | 3.852.638,00 |
| 04.03.2026 | 524,07 | 526,16 | 520,28 | 522,92 | -0,27% | 3.145.255,00 |
| 03.03.2026 | 513,61 | 526,79 | 513,00 | 524,32 | 0,64% | 4.001.715,00 |
| 02.03.2026 | 509,48 | 526,16 | 507,34 | 521,00 | 0,73% | 3.823.367,00 |
| 27.02.2026 | 509,55 | 518,76 | 506,75 | 517,21 | 0,47% | 5.105.139,00 |
| 26.02.2026 | 510,53 | 519,90 | 509,01 | 514,77 | 1,06% | 4.841.099,00 |
| 25.02.2026 | 502,94 | 510,54 | 502,42 | 509,39 | 2,29% | 4.124.036,00 |
| 24.02.2026 | 493,74 | 499,25 | 491,26 | 498,00 | 0,40% | 5.284.377,00 |
| 23.02.2026 | 520,40 | 522,72 | 490,00 | 496,03 | -5,77% | 6.272.274,00 |
| 20.02.2026 | 520,21 | 527,50 | 518,59 | 526,41 | 1,18% | 2.834.500,00 |
| 19.02.2026 | 524,59 | 526,53 | 516,05 | 520,26 | -1,46% | 3.004.538,00 |
| 18.02.2026 | 522,49 | 530,76 | 519,40 | 527,98 | 1,16% | 3.571.023,00 |
| 17.02.2026 | 517,98 | 525,86 | 515,00 | 521,93 | 0,69% | 3.165.390,00 |
| 13.02.2026 | 529,06 | 533,99 | 516,02 | 518,36 | -1,73% | 4.017.748,00 |
| 12.02.2026 | 539,93 | 543,00 | 527,15 | 527,46 | -1,86% | 3.455.491,00 |
| 11.02.2026 | 538,28 | 540,70 | 533,11 | 537,46 | -0,54% | 3.689.860,00 |
| 10.02.2026 | 536,00 | 547,00 | 535,00 | 540,39 | 0,95% | 2.221.425,00 |
| 09.02.2026 | 542,11 | 546,55 | 534,20 | 535,33 | -2,44% | 4.092.923,00 |
| 06.02.2026 | 553,70 | 556,79 | 539,80 | 548,74 | -0,57% | 3.776.025,00 |
| 05.02.2026 | 554,60 | 561,92 | 549,95 | 551,89 | -0,29% | 4.257.989,00 |
| 04.02.2026 | 549,73 | 556,60 | 541,01 | 553,52 | 0,51% | 4.444.206,00 |
| 03.02.2026 | 554,30 | 560,11 | 549,03 | 550,72 | -0,84% | 5.702.084,00 |
| 02.02.2026 | 540,97 | 557,12 | 540,95 | 555,37 | 3,08% | 4.593.329,00 |
| 30.01.2026 | 541,39 | 543,76 | 535,23 | 538,79 | -0,91% | 4.306.309,00 |
| 29.01.2026 | 531,82 | 544,24 | 520,11 | 543,73 | 4,29% | 5.373.390,00 |
| 28.01.2026 | 521,96 | 523,83 | 518,27 | 521,37 | 0,18% | 5.471.831,00 |
| 27.01.2026 | 528,02 | 529,11 | 519,55 | 520,41 | -1,32% | 3.669.778,00 |
| 26.01.2026 | 526,43 | 530,39 | 522,65 | 527,36 | -1,03% | 4.803.748,00 |
| 22.01.2026 | 529,92 | 533,19 | 523,81 | 532,86 | 1,00% | 5.076.700,00 |
| 21.01.2026 | 533,00 | 537,40 | 524,77 | 527,57 | -0,78% | 4.933.799,00 |
| 20.01.2026 | 530,80 | 536,41 | 528,51 | 531,74 | -1,44% | 4.057.513,00 |
| 16.01.2026 | 540,24 | 544,03 | 538,68 | 539,49 | -0,58% | 3.496.430,00 |
| 15.01.2026 | 548,52 | 549,88 | 539,00 | 542,65 | -0,76% | 3.935.877,00 |
| 14.01.2026 | 544,50 | 548,59 | 538,15 | 546,82 | 0,34% | 3.911.624,00 |
| 13.01.2026 | 558,41 | 558,95 | 533,70 | 544,99 | -3,76% | 8.640.961,00 |
| 12.01.2026 | 564,10 | 567,88 | 555,89 | 566,28 | -1,61% | 3.380.966,00 |
| 09.01.2026 | 578,22 | 581,31 | 575,34 | 575,54 | -0,78% | 2.174.240,00 |
| 08.01.2026 | 577,75 | 589,67 | 573,50 | 580,07 | 0,03% | 3.389.233,00 |
| 07.01.2026 | 579,26 | 585,28 | 577,62 | 579,92 | -0,07% | 3.624.503,00 |
| 06.01.2026 | 569,00 | 581,37 | 567,94 | 580,34 | 2,07% | 3.564.116,00 |
| 05.01.2026 | 559,73 | 576,26 | 558,45 | 568,57 | 0,97% | 2.851.590,00 |
| 02.01.2026 | 570,44 | 570,88 | 559,49 | 563,13 | -1,36% | 3.901.320,00 |
| 31.12.2025 | 576,56 | 577,98 | 570,62 | 570,88 | -1,13% | 1.736.797,00 |
| 30.12.2025 | 577,00 | 577,78 | 574,25 | 577,42 | -0,08% | 1.437.797,00 |
| 29.12.2025 | 579,61 | 581,99 | 577,41 | 577,90 | -0,29% | 1.245.282,00 |
| 26.12.2025 | 579,47 | 581,21 | 578,68 | 579,60 | 0,03% | 933.335,00 |
| 24.12.2025 | 577,25 | 582,29 | 577,00 | 579,45 | 0,54% | 1.058.898,00 |
| 23.12.2025 | 576,38 | 581,72 | 575,75 | 576,35 | 0,11% | 1.623.752,00 |
| 22.12.2025 | 572,23 | 579,45 | 571,00 | 575,70 | 0,61% | 2.256.365,00 |
| 19.12.2025 | 566,22 | 572,94 | 565,20 | 572,23 | 1,06% | 6.799.361,00 |
| 18.12.2025 | 565,01 | 569,13 | 563,04 | 566,21 | 0,13% | 2.251.169,00 |