481,275€
-0,32%
Echtzeit-Aktienkurs Mastercard
Bid:
Ask:
Aktienkurse zur Mastercard Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 479,52 | 483,80 | 478,25 | 481,27 | 0,07% | 210,00 |
| 03.07.2025 | 477,55 | 484,95 | 474,05 | 480,95 | 1,08% | 973,00 |
| 02.07.2025 | 480,95 | 484,65 | 473,20 | 475,80 | -0,80% | 1.322,00 |
| 01.07.2025 | 477,25 | 480,95 | 473,00 | 479,65 | 0,46% | 1.157,00 |
| 30.06.2025 | 470,05 | 478,85 | 469,60 | 477,45 | 1,26% | 2.107,00 |
| 27.06.2025 | 466,30 | 474,90 | 465,00 | 471,50 | 0,96% | 2.799,00 |
| 26.06.2025 | 472,15 | 474,75 | 463,40 | 467,00 | -0,94% | 1.525,00 |
| 25.06.2025 | 481,45 | 482,10 | 471,00 | 471,45 | -2,05% | 1.567,00 |
| 24.06.2025 | 469,00 | 485,60 | 469,00 | 481,30 | 2,78% | 3.336,00 |
| 23.06.2025 | 461,50 | 468,95 | 461,00 | 468,30 | 1,34% | 2.995,00 |
| 20.06.2025 | 470,75 | 472,50 | 458,25 | 462,10 | -1,57% | 4.920,00 |
| 19.06.2025 | 470,95 | 472,00 | 468,05 | 469,45 | 0,18% | 3.481,00 |
| 18.06.2025 | 495,55 | 497,55 | 466,40 | 468,60 | -5,30% | 3.132,00 |
| 17.06.2025 | 491,20 | 496,90 | 488,85 | 494,85 | 0,48% | 1.353,00 |
| 16.06.2025 | 489,90 | 496,20 | 486,05 | 492,50 | 1,38% | 2.282,00 |
| 13.06.2025 | 502,10 | 506,40 | 479,15 | 485,80 | -4,46% | 3.260,00 |
| 12.06.2025 | 512,70 | 513,20 | 505,20 | 508,50 | -0,90% | 1.153,00 |
| 11.06.2025 | 516,20 | 517,70 | 512,60 | 513,10 | -0,54% | 609,00 |
| 10.06.2025 | 512,70 | 516,40 | 509,00 | 515,90 | 0,62% | 1.699,00 |
| 09.06.2025 | 517,50 | 520,10 | 508,40 | 512,70 | -1,06% | 448,00 |
| 06.06.2025 | 512,40 | 519,70 | 510,60 | 518,20 | 1,47% | 2.243,00 |
| 05.06.2025 | 510,20 | 515,00 | 508,30 | 510,70 | -0,23% | 2.602,00 |
| 04.06.2025 | 512,90 | 514,00 | 509,40 | 511,90 | -0,02% | 892,00 |
| 03.06.2025 | 505,70 | 512,00 | 503,90 | 512,00 | 1,01% | 850,00 |
| 02.06.2025 | 511,20 | 513,40 | 502,40 | 506,90 | -1,42% | 1.535,00 |
| 30.05.2025 | 508,50 | 514,40 | 505,80 | 514,20 | 1,26% | 1.699,00 |
| 29.05.2025 | 518,50 | 518,50 | 504,90 | 507,80 | -0,53% | 511,00 |
| 28.05.2025 | 509,10 | 512,00 | 503,70 | 510,50 | 0,93% | 1.388,00 |
| 27.05.2025 | 500,10 | 506,90 | 498,35 | 505,80 | 0,06% | 874,00 |
| 26.05.2025 | 497,75 | 505,50 | 497,25 | 505,50 | 1,51% | 1.304,00 |
| 23.05.2025 | 505,20 | 506,30 | 495,60 | 498,00 | -1,83% | 1.414,00 |
| 22.05.2025 | 502,30 | 508,10 | 501,50 | 507,30 | 0,87% | 812,00 |
| 21.05.2025 | 510,10 | 512,60 | 500,30 | 502,90 | -2,27% | 1.573,00 |
| 20.05.2025 | 521,30 | 522,90 | 511,40 | 514,60 | -1,32% | 1.884,00 |
| 19.05.2025 | 517,90 | 523,90 | 511,60 | 521,50 | -0,32% | 1.982,00 |
| 16.05.2025 | 520,30 | 524,10 | 517,00 | 523,20 | 0,50% | 1.629,00 |
| 15.05.2025 | 508,90 | 521,10 | 507,30 | 520,60 | 1,60% | 1.296,00 |
| 14.05.2025 | 517,00 | 517,00 | 511,20 | 512,40 | -0,93% | 1.593,00 |
| 13.05.2025 | 519,80 | 523,60 | 515,50 | 517,20 | -0,63% | 1.776,00 |
| 12.05.2025 | 512,50 | 523,50 | 508,90 | 520,50 | 3,05% | 3.604,00 |
| 09.05.2025 | 506,50 | 507,60 | 500,90 | 505,10 | -0,14% | 1.254,00 |
| 08.05.2025 | 504,20 | 511,40 | 503,30 | 505,80 | 1,44% | 2.808,00 |
| 07.05.2025 | 495,95 | 500,00 | 492,10 | 498,60 | 1,08% | 1.928,00 |
| 06.05.2025 | 495,05 | 498,10 | 490,45 | 493,25 | -0,35% | 1.084,00 |
| 05.05.2025 | 491,95 | 499,20 | 490,05 | 495,00 | 0,21% | 1.501,00 |
| 02.05.2025 | 481,85 | 497,30 | 481,60 | 493,95 | 1,96% | 1.695,00 |
| 30.04.2025 | 476,50 | 484,45 | 466,60 | 484,45 | 2,27% | 1.648,00 |
| 29.04.2025 | 471,10 | 474,45 | 468,20 | 473,70 | 1,26% | 1.919,00 |
| 28.04.2025 | 474,95 | 474,95 | 464,55 | 467,80 | -0,26% | 3.353,00 |
| 25.04.2025 | 475,45 | 477,00 | 466,70 | 469,00 | -0,41% | 1.619,00 |
| 24.04.2025 | 468,60 | 470,95 | 461,40 | 470,95 | 0,67% | 2.967,00 |
| 23.04.2025 | 469,15 | 477,65 | 466,80 | 467,80 | 1,18% | 1.920,00 |
| 22.04.2025 | 443,00 | 462,35 | 441,00 | 462,35 | 1,33% | 2.193,00 |
| 17.04.2025 | 455,65 | 460,90 | 450,00 | 456,30 | 1,51% | 1.744,00 |
| 16.04.2025 | 453,30 | 459,05 | 447,25 | 449,50 | -2,04% | 1.629,00 |
| 15.04.2025 | 451,90 | 461,65 | 451,45 | 458,85 | 1,65% | 2.891,00 |
| 14.04.2025 | 453,45 | 460,80 | 448,20 | 451,40 | -0,04% | 3.263,00 |
| 11.04.2025 | 444,45 | 455,65 | 435,05 | 451,60 | 1,28% | 1.890,00 |
| 10.04.2025 | 470,50 | 474,95 | 434,00 | 445,90 | -5,21% | 5.798,00 |
| 09.04.2025 | 426,35 | 473,20 | 420,40 | 470,40 | 7,59% | 4.650,00 |
| 08.04.2025 | 451,45 | 464,00 | 432,00 | 437,20 | -1,70% | 5.805,00 |
| 07.04.2025 | 428,50 | 458,00 | 403,00 | 444,75 | -0,36% | 13.232,00 |
| 04.04.2025 | 473,05 | 480,70 | 445,35 | 446,35 | -7,40% | 11.926,00 |
| 03.04.2025 | 493,95 | 493,95 | 472,05 | 482,00 | -4,48% | 4.971,00 |
| 02.04.2025 | 508,90 | 508,90 | 499,60 | 504,60 | -0,63% | 1.130,00 |
| 01.04.2025 | 506,50 | 510,20 | 503,40 | 507,80 | -0,04% | 1.673,00 |
| 31.03.2025 | 498,05 | 508,10 | 491,90 | 508,00 | 2,06% | 2.776,00 |
| 28.03.2025 | 517,40 | 518,30 | 497,75 | 497,75 | -3,84% | 1.389,00 |
| 27.03.2025 | 511,90 | 520,50 | 509,00 | 517,60 | 1,57% | 2.039,00 |
| 26.03.2025 | 506,00 | 511,90 | 503,50 | 509,60 | 0,69% | 1.691,00 |
| 25.03.2025 | 503,60 | 507,00 | 501,20 | 506,10 | 0,36% | 2.591,00 |
| 24.03.2025 | 499,50 | 504,60 | 497,05 | 504,30 | 1,62% | 3.209,00 |
| 21.03.2025 | 494,95 | 496,95 | 490,55 | 496,25 | 0,18% | 1.111,00 |
| 20.03.2025 | 496,50 | 498,95 | 491,65 | 495,35 | 0,96% | 2.446,00 |
| 19.03.2025 | 483,65 | 493,75 | 483,65 | 490,65 | 1,49% | 2.004,00 |
| 18.03.2025 | 487,55 | 489,75 | 481,45 | 483,45 | -0,87% | 2.735,00 |
| 17.03.2025 | 485,00 | 488,70 | 478,30 | 487,70 | 0,41% | 3.920,00 |
| 14.03.2025 | 480,30 | 486,10 | 478,15 | 485,70 | 1,10% | 2.510,00 |
| 13.03.2025 | 482,90 | 486,20 | 476,95 | 480,40 | -0,55% | 2.080,00 |
| 12.03.2025 | 481,65 | 488,70 | 475,80 | 483,05 | 0,11% | 3.574,00 |
| 11.03.2025 | 495,55 | 496,05 | 478,00 | 482,50 | -2,33% | 6.838,00 |
| 10.03.2025 | 502,40 | 505,90 | 491,85 | 494,00 | -2,02% | 5.991,00 |
| 07.03.2025 | 505,90 | 509,90 | 494,15 | 504,20 | -1,16% | 6.196,00 |
| 06.03.2025 | 515,10 | 517,00 | 505,00 | 510,10 | -1,35% | 5.110,00 |
| 05.03.2025 | 525,00 | 526,80 | 511,60 | 517,10 | -1,03% | 4.519,00 |
| 04.03.2025 | 545,30 | 549,60 | 520,20 | 522,50 | -4,72% | 5.510,00 |
| 03.03.2025 | 555,10 | 560,00 | 545,50 | 548,40 | -1,19% | 2.863,00 |
| 28.02.2025 | 544,90 | 555,00 | 542,10 | 555,00 | 1,97% | 1.225,00 |
| 27.02.2025 | 537,40 | 550,70 | 534,60 | 544,30 | 1,61% | 2.122,00 |
| 26.02.2025 | 539,50 | 540,80 | 533,70 | 535,70 | -0,07% | 1.190,00 |
| 25.02.2025 | 532,70 | 538,10 | 525,50 | 536,10 | 0,43% | 2.015,00 |
| 24.02.2025 | 535,50 | 538,50 | 531,40 | 533,80 | 0,15% | 1.793,00 |
| 21.02.2025 | 535,50 | 539,60 | 532,70 | 533,00 | -0,65% | 1.668,00 |
| 20.02.2025 | 542,60 | 545,70 | 533,00 | 536,50 | -1,67% | 1.430,00 |
| 19.02.2025 | 544,90 | 547,80 | 540,60 | 545,60 | 0,61% | 1.097,00 |
| 18.02.2025 | 544,50 | 545,20 | 537,30 | 542,30 | -0,02% | 1.163,00 |
| 17.02.2025 | 540,70 | 545,90 | 537,10 | 542,40 | 0,63% | 1.407,00 |
| 14.02.2025 | 541,10 | 544,20 | 537,30 | 539,00 | -0,61% | 1.003,00 |
| 13.02.2025 | 543,40 | 544,70 | 539,70 | 542,30 | 0,43% | 1.060,00 |
| 12.02.2025 | 545,90 | 545,90 | 540,00 | 540,00 | -0,74% | 1.128,00 |