550,000$
-0,27%
Echtzeit-Aktienkurs Mastercard Inc.
Bid:
Ask:
Aktienkurse zur Mastercard Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 551,00 | 557,20 | 546,12 | 550,00 | -0,27% | 2.875.699,00 |
| 30.09.2026 | 562,26 | 563,00 | 551,43 | 551,47 | -2,15% | 4.870.589,00 |
| 29.09.2026 | 564,00 | 566,99 | 561,30 | 563,58 | -0,82% | 2.350.327,00 |
| 28.09.2026 | 566,28 | 569,57 | 563,50 | 568,26 | 0,11% | 3.126.325,00 |
| 25.09.2026 | 567,08 | 568,78 | 562,29 | 567,65 | 0,28% | 2.257.967,00 |
| 24.09.2026 | 561,00 | 568,18 | 559,68 | 566,08 | 1,10% | 2.149.945,00 |
| 23.09.2026 | 555,78 | 565,75 | 554,00 | 559,92 | 0,72% | 2.858.368,00 |
| 22.09.2026 | 571,18 | 571,35 | 553,11 | 555,89 | -2,07% | 3.777.297,00 |
| 21.09.2026 | 567,11 | 569,39 | 562,36 | 567,65 | 0,43% | 2.479.942,00 |
| 18.09.2026 | 564,95 | 568,43 | 561,90 | 565,24 | -0,09% | 5.253.940,00 |
| 17.09.2026 | 568,07 | 569,86 | 564,07 | 565,73 | -0,36% | 2.016.402,00 |
| 16.09.2026 | 571,59 | 573,04 | 565,32 | 567,75 | -0,96% | 2.384.185,00 |
| 15.09.2026 | 571,48 | 574,00 | 567,30 | 573,27 | -0,20% | 2.123.455,00 |
| 14.09.2026 | 575,98 | 578,90 | 565,96 | 574,42 | 0,92% | 2.472.488,00 |
| 11.09.2026 | 568,86 | 572,68 | 564,25 | 569,19 | 0,68% | 2.001.584,00 |
| 10.09.2026 | 565,02 | 568,73 | 563,17 | 565,37 | -0,38% | 1.728.930,00 |
| 09.09.2026 | 569,75 | 570,84 | 565,73 | 567,50 | -0,59% | 1.815.551,00 |
| 08.09.2026 | 572,67 | 575,67 | 567,01 | 570,89 | -1,44% | 2.450.196,00 |
| 04.09.2026 | 581,57 | 584,50 | 578,71 | 579,21 | -1,11% | 1.774.708,00 |
| 03.09.2026 | 590,67 | 592,97 | 583,81 | 585,71 | -0,41% | 2.153.617,00 |
| 02.09.2026 | 584,00 | 590,71 | 583,70 | 588,14 | 1,21% | 2.276.047,00 |
| 01.09.2026 | 589,65 | 592,64 | 580,88 | 581,10 | -1,39% | 3.301.576,00 |
| 31.08.2026 | 593,54 | 595,18 | 588,38 | 589,31 | -1,01% | 3.091.428,00 |
| 28.08.2026 | 593,95 | 598,02 | 592,08 | 595,30 | 0,60% | 1.880.938,00 |
| 27.08.2026 | 593,76 | 594,01 | 588,11 | 591,73 | -1,13% | 2.750.398,00 |
| 26.08.2026 | 599,37 | 600,49 | 594,71 | 598,47 | -0,15% | 2.988.654,00 |
| 25.08.2026 | 596,87 | 601,23 | 595,35 | 599,37 | -0,08% | 3.284.940,00 |
| 24.08.2026 | 584,99 | 599,99 | 584,22 | 599,86 | 3,31% | 3.119.830,00 |
| 21.08.2026 | 574,55 | 582,28 | 573,04 | 580,63 | 1,18% | 2.199.859,00 |
| 20.08.2026 | 572,07 | 579,61 | 571,80 | 573,85 | 0,02% | 2.381.135,00 |
| 19.08.2026 | 571,50 | 582,93 | 570,33 | 573,72 | -0,10% | 3.050.342,00 |
| 18.08.2026 | 563,87 | 578,50 | 563,18 | 574,31 | 2,14% | 3.899.795,00 |
| 17.08.2026 | 563,72 | 569,27 | 561,26 | 562,26 | -1,23% | 2.739.486,00 |
| 14.08.2026 | 567,95 | 570,67 | 564,44 | 569,29 | 0,40% | 2.465.773,00 |
| 13.08.2026 | 565,61 | 568,28 | 557,70 | 567,04 | 1,31% | 1.977.620,00 |
| 12.08.2026 | 557,56 | 563,55 | 556,06 | 559,73 | -0,30% | 2.805.926,00 |
| 11.08.2026 | 562,71 | 567,63 | 560,00 | 561,44 | -0,31% | 2.435.702,00 |
| 10.08.2026 | 561,11 | 566,77 | 559,36 | 563,17 | 0,04% | 2.551.274,00 |
| 07.08.2026 | 572,99 | 572,99 | 561,62 | 562,95 | -2,26% | 2.992.574,00 |
| 06.08.2026 | 573,21 | 576,36 | 566,37 | 575,95 | 0,96% | 2.822.752,00 |
| 05.08.2026 | 575,74 | 578,26 | 568,60 | 570,48 | -0,11% | 2.427.264,00 |
| 04.08.2026 | 566,99 | 573,35 | 564,00 | 571,10 | 0,02% | 3.129.939,00 |
| 03.08.2026 | 580,00 | 583,71 | 570,78 | 570,97 | -0,37% | 3.502.929,00 |
| 31.07.2026 | 567,68 | 575,42 | 563,41 | 573,10 | -0,74% | 4.574.040,00 |
| 30.07.2026 | 577,36 | 582,62 | 567,63 | 577,35 | 2,49% | 5.007.414,00 |
| 29.07.2026 | 555,06 | 569,99 | 554,91 | 563,32 | 0,10% | 3.267.362,00 |
| 28.07.2026 | 561,03 | 564,61 | 557,43 | 562,75 | 2,00% | 3.117.443,00 |
| 27.07.2026 | 543,40 | 553,89 | 542,02 | 551,71 | 2,23% | 2.358.237,00 |
| 24.07.2026 | 531,46 | 540,00 | 529,69 | 539,66 | 1,77% | 2.489.556,00 |
| 23.07.2026 | 527,98 | 530,88 | 523,61 | 530,29 | -0,32% | 2.071.214,00 |
| 22.07.2026 | 538,94 | 540,00 | 530,73 | 531,98 | -1,17% | 2.276.940,00 |
| 21.07.2026 | 543,76 | 544,34 | 536,85 | 538,30 | -1,67% | 2.843.996,00 |
| 20.07.2026 | 540,00 | 547,91 | 538,01 | 547,44 | 0,71% | 2.557.371,00 |
| 17.07.2026 | 550,50 | 551,72 | 540,23 | 543,60 | -1,44% | 3.074.633,00 |
| 16.07.2026 | 541,50 | 551,68 | 539,69 | 551,54 | 3,05% | 2.910.887,00 |
| 15.07.2026 | 538,54 | 541,23 | 529,08 | 535,21 | -0,52% | 3.034.749,00 |
| 14.07.2026 | 534,99 | 543,46 | 532,06 | 538,02 | 0,06% | 3.186.792,00 |
| 13.07.2026 | 530,71 | 539,93 | 530,71 | 537,70 | 2,08% | 2.870.042,00 |
| 10.07.2026 | 527,26 | 528,94 | 519,65 | 526,74 | 0,68% | 1.610.377,00 |
| 09.07.2026 | 518,03 | 523,22 | 515,11 | 523,20 | 0,64% | 2.145.793,00 |
| 08.07.2026 | 529,53 | 531,62 | 517,21 | 519,86 | -2,21% | 2.716.930,00 |
| 07.07.2026 | 533,84 | 543,65 | 530,00 | 531,62 | -0,28% | 3.501.238,00 |
| 06.07.2026 | 540,74 | 541,89 | 522,68 | 533,10 | -1,17% | 3.527.851,00 |
| 02.07.2026 | 529,73 | 539,63 | 526,07 | 539,39 | 3,24% | 3.900.716,00 |
| 01.07.2026 | 517,25 | 530,41 | 513,42 | 522,44 | 1,72% | 3.451.775,00 |
| 30.06.2026 | 511,90 | 514,00 | 507,14 | 513,60 | 0,78% | 4.320.995,00 |
| 29.06.2026 | 502,50 | 515,45 | 502,50 | 509,64 | 2,13% | 4.708.672,00 |
| 26.06.2026 | 488,58 | 504,36 | 488,58 | 499,02 | 2,07% | 8.967.576,00 |
| 25.06.2026 | 496,00 | 504,80 | 488,65 | 488,92 | -1,11% | 3.560.083,00 |
| 24.06.2026 | 488,08 | 498,44 | 486,22 | 494,41 | 1,30% | 3.453.585,00 |
| 23.06.2026 | 488,83 | 491,56 | 484,42 | 488,07 | 0,82% | 3.887.063,00 |
| 22.06.2026 | 488,16 | 495,66 | 483,14 | 484,09 | -1,16% | 3.945.865,00 |
| 18.06.2026 | 494,77 | 495,99 | 488,91 | 489,79 | -0,65% | 6.675.004,00 |
| 17.06.2026 | 502,93 | 504,64 | 492,40 | 492,99 | -1,66% | 2.923.689,00 |
| 16.06.2026 | 491,86 | 501,50 | 489,51 | 501,33 | 2,18% | 3.959.687,00 |
| 15.06.2026 | 490,50 | 493,55 | 486,66 | 490,64 | 0,13% | 3.854.925,00 |
| 12.06.2026 | 488,88 | 492,37 | 484,54 | 489,98 | 0,71% | 3.843.893,00 |
| 11.06.2026 | 488,66 | 491,47 | 484,39 | 486,51 | -0,53% | 3.596.409,00 |
| 10.06.2026 | 497,47 | 498,80 | 486,50 | 489,08 | -1,24% | 3.022.122,00 |
| 09.06.2026 | 483,89 | 495,42 | 482,00 | 495,24 | 1,97% | 3.264.079,00 |
| 08.06.2026 | 486,76 | 489,52 | 483,70 | 485,67 | -1,10% | 3.055.664,00 |
| 05.06.2026 | 484,00 | 494,00 | 484,00 | 491,08 | 1,93% | 4.159.236,00 |
| 04.06.2026 | 479,56 | 488,55 | 477,45 | 481,76 | 2,17% | 3.859.179,00 |
| 03.06.2026 | 477,35 | 481,96 | 464,52 | 471,55 | -1,28% | 5.168.491,00 |
| 02.06.2026 | 493,06 | 493,99 | 477,68 | 477,68 | -3,55% | 4.858.647,00 |
| 01.06.2026 | 494,25 | 497,13 | 488,65 | 495,25 | 0,26% | 4.569.490,00 |
| 29.05.2026 | 494,50 | 500,11 | 492,83 | 493,98 | 0,05% | 5.664.572,00 |
| 28.05.2026 | 493,34 | 494,58 | 486,35 | 493,75 | -0,26% | 3.889.207,00 |
| 27.05.2026 | 493,01 | 499,35 | 492,51 | 495,04 | 0,41% | 2.821.240,00 |
| 26.05.2026 | 496,00 | 496,85 | 492,06 | 493,01 | -1,11% | 1.944.806,00 |
| 22.05.2026 | 499,11 | 504,26 | 497,32 | 498,54 | -0,22% | 1.959.481,00 |
| 21.05.2026 | 496,00 | 501,38 | 490,07 | 499,62 | 0,32% | 2.442.271,00 |
| 20.05.2026 | 493,50 | 499,70 | 490,80 | 498,04 | -0,33% | 3.613.252,00 |
| 19.05.2026 | 507,56 | 512,90 | 498,50 | 499,70 | -1,20% | 3.212.654,00 |
| 18.05.2026 | 491,49 | 506,23 | 490,95 | 505,79 | 2,35% | 3.287.012,00 |
| 15.05.2026 | 493,50 | 502,27 | 492,33 | 494,20 | 0,87% | 3.004.899,00 |
| 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 |