498,825€
-2,36%
Echtzeit-Aktienkurs Mastercard
Bid:
Ask:
Aktienkurse zur Mastercard Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 511,70 | 512,30 | 494,05 | 497,85 | -2,55% | 1.665,00 |
| 04.09.2025 | 508,20 | 511,30 | 501,00 | 510,90 | 0,27% | 3.456,00 |
| 03.09.2025 | 509,90 | 509,90 | 502,00 | 509,50 | 0,12% | 6.401,00 |
| 02.09.2025 | 509,50 | 511,90 | 503,50 | 508,90 | -0,04% | 1.468,00 |
| 01.09.2025 | 511,00 | 513,90 | 506,10 | 509,10 | -0,04% | 1.181,00 |
| 29.08.2025 | 506,80 | 509,90 | 503,00 | 509,30 | 0,49% | 1.096,00 |
| 28.08.2025 | 505,50 | 511,00 | 505,50 | 506,80 | -0,24% | 1.619,00 |
| 27.08.2025 | 508,20 | 513,40 | 506,80 | 508,00 | -0,20% | 1.549,00 |
| 26.08.2025 | 511,60 | 512,20 | 503,70 | 509,00 | -0,33% | 808,00 |
| 25.08.2025 | 512,60 | 513,30 | 507,60 | 510,70 | 0,02% | 712,00 |
| 22.08.2025 | 511,00 | 516,80 | 509,30 | 510,60 | 0,45% | 1.288,00 |
| 21.08.2025 | 509,30 | 509,90 | 502,60 | 508,30 | -0,14% | 2.024,00 |
| 20.08.2025 | 502,80 | 509,00 | 500,40 | 509,00 | 1,29% | 1.973,00 |
| 19.08.2025 | 501,00 | 506,30 | 498,60 | 502,50 | 0,40% | 1.404,00 |
| 18.08.2025 | 500,00 | 500,80 | 495,20 | 500,50 | 0,57% | 1.093,00 |
| 15.08.2025 | 502,80 | 504,00 | 497,05 | 497,65 | -0,59% | 1.543,00 |
| 14.08.2025 | 492,30 | 500,70 | 491,40 | 500,60 | 1,58% | 1.397,00 |
| 13.08.2025 | 492,70 | 495,25 | 489,25 | 492,80 | 0,30% | 1.017,00 |
| 12.08.2025 | 493,90 | 496,55 | 488,90 | 491,35 | -0,53% | 997,00 |
| 11.08.2025 | 491,35 | 496,20 | 490,05 | 493,95 | 0,28% | 1.260,00 |
| 08.08.2025 | 483,55 | 494,55 | 481,05 | 492,55 | 2,38% | 1.050,00 |
| 07.08.2025 | 487,35 | 492,60 | 475,95 | 481,10 | -1,33% | 1.898,00 |
| 06.08.2025 | 488,95 | 491,95 | 485,25 | 487,60 | -0,21% | 1.197,00 |
| 05.08.2025 | 494,95 | 494,95 | 487,20 | 488,65 | -0,78% | 952,00 |
| 04.08.2025 | 485,00 | 492,50 | 483,80 | 492,50 | 1,99% | 1.058,00 |
| 01.08.2025 | 496,45 | 497,50 | 481,35 | 482,90 | -3,27% | 2.291,00 |
| 31.07.2025 | 492,10 | 507,50 | 485,00 | 499,20 | 1,88% | 3.390,00 |
| 30.07.2025 | 483,50 | 492,60 | 483,50 | 490,00 | 0,41% | 2.115,00 |
| 29.07.2025 | 492,40 | 496,00 | 488,00 | 488,00 | -0,51% | 1.225,00 |
| 28.07.2025 | 484,35 | 491,05 | 480,50 | 490,50 | 1,35% | 4.679,00 |
| 25.07.2025 | 480,20 | 485,80 | 479,05 | 483,95 | 0,86% | 1.305,00 |
| 24.07.2025 | 477,70 | 482,50 | 476,45 | 479,80 | 0,44% | 846,00 |
| 23.07.2025 | 476,45 | 478,10 | 473,40 | 477,70 | 0,54% | 1.095,00 |
| 22.07.2025 | 475,30 | 478,25 | 472,65 | 475,15 | -0,06% | 1.538,00 |
| 21.07.2025 | 477,05 | 477,90 | 473,15 | 475,45 | 0,14% | 1.281,00 |
| 18.07.2025 | 480,35 | 480,85 | 472,70 | 474,80 | -1,21% | 957,00 |
| 17.07.2025 | 476,20 | 480,60 | 476,00 | 480,60 | 0,86% | 1.399,00 |
| 16.07.2025 | 474,05 | 478,85 | 470,85 | 476,50 | -0,01% | 1.483,00 |
| 15.07.2025 | 474,55 | 477,40 | 471,55 | 476,55 | 0,45% | 1.505,00 |
| 14.07.2025 | 468,15 | 478,40 | 467,15 | 474,40 | 0,74% | 1.785,00 |
| 11.07.2025 | 480,10 | 482,20 | 468,00 | 470,90 | -2,27% | 1.732,00 |
| 10.07.2025 | 482,60 | 484,15 | 478,70 | 481,85 | 0,09% | 1.965,00 |
| 09.07.2025 | 480,20 | 481,90 | 477,90 | 481,40 | 0,60% | 1.434,00 |
| 08.07.2025 | 482,40 | 486,95 | 478,35 | 478,55 | -0,46% | 2.649,00 |
| 07.07.2025 | 481,50 | 486,20 | 478,90 | 480,75 | 0,20% | 1.911,00 |
| 04.07.2025 | 480,50 | 483,70 | 477,10 | 479,80 | -0,24% | 1.152,00 |
| 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 |