438,750€
0,86%
Echtzeit-Aktienkurs Mastercard Inc.
Bid:
Ask:
Aktienkurse zur Mastercard Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 437,45 | 438,90 | 433,50 | 438,80 | 0,87% | 1.591,00 |
| 28.01.2026 | 434,05 | 438,15 | 432,55 | 435,00 | 0,72% | 2.550,00 |
| 27.01.2026 | 445,00 | 446,90 | 431,40 | 431,90 | -2,53% | 6.815,00 |
| 26.01.2026 | 443,25 | 446,10 | 440,15 | 443,10 | -0,07% | 3.695,00 |
| 23.01.2026 | 454,95 | 458,70 | 441,35 | 443,40 | -1,71% | 3.387,00 |
| 22.01.2026 | 452,80 | 454,95 | 446,05 | 451,10 | -0,02% | 2.821,00 |
| 21.01.2026 | 453,05 | 456,85 | 448,50 | 451,20 | -0,47% | 2.649,00 |
| 20.01.2026 | 458,45 | 459,90 | 450,55 | 453,35 | -1,28% | 5.506,00 |
| 19.01.2026 | 458,05 | 461,95 | 457,00 | 459,25 | -1,45% | 4.038,00 |
| 16.01.2026 | 469,25 | 469,85 | 464,05 | 466,00 | -0,37% | 1.996,00 |
| 15.01.2026 | 469,05 | 473,55 | 464,35 | 467,75 | -0,62% | 5.671,00 |
| 14.01.2026 | 467,80 | 471,05 | 462,20 | 470,65 | 0,29% | 4.098,00 |
| 13.01.2026 | 486,50 | 487,95 | 458,20 | 469,30 | -3,33% | 4.867,00 |
| 12.01.2026 | 491,45 | 491,45 | 477,00 | 485,45 | -1,93% | 4.842,00 |
| 09.01.2026 | 498,35 | 500,30 | 495,00 | 495,00 | -0,64% | 1.512,00 |
| 08.01.2026 | 494,05 | 505,40 | 492,75 | 498,20 | 0,04% | 2.492,00 |
| 07.01.2026 | 497,10 | 501,20 | 493,00 | 498,00 | 0,20% | 2.157,00 |
| 06.01.2026 | 485,05 | 497,00 | 482,05 | 497,00 | 2,08% | 2.434,00 |
| 05.01.2026 | 482,05 | 491,40 | 477,55 | 486,85 | 0,96% | 3.381,00 |
| 02.01.2026 | 489,40 | 492,00 | 477,60 | 482,20 | -1,88% | 2.685,00 |
| 30.12.2025 | 491,35 | 491,45 | 485,50 | 491,45 | 0,00% | 974,00 |
| 29.12.2025 | 489,00 | 493,95 | 488,55 | 491,45 | 0,27% | 1.607,00 |
| 23.12.2025 | 489,55 | 494,25 | 487,00 | 490,15 | -0,03% | 1.769,00 |
| 22.12.2025 | 490,00 | 492,95 | 485,55 | 490,30 | 0,45% | 2.145,00 |
| 19.12.2025 | 482,65 | 488,80 | 482,00 | 488,10 | 1,03% | 1.139,00 |
| 18.12.2025 | 480,60 | 484,45 | 478,05 | 483,10 | 0,34% | 1.264,00 |
| 17.12.2025 | 484,20 | 486,05 | 481,45 | 481,45 | 0,08% | 1.170,00 |
| 16.12.2025 | 482,85 | 485,55 | 473,40 | 481,05 | -0,90% | 4.374,00 |
| 15.12.2025 | 486,00 | 489,85 | 483,15 | 485,40 | -0,10% | 1.941,00 |
| 12.12.2025 | 481,15 | 488,65 | 479,55 | 485,90 | 1,07% | 2.239,00 |
| 11.12.2025 | 460,05 | 480,75 | 458,50 | 480,75 | 4,41% | 3.021,00 |
| 10.12.2025 | 463,40 | 467,65 | 460,45 | 460,45 | -0,44% | 1.515,00 |
| 09.12.2025 | 465,25 | 466,45 | 461,55 | 462,50 | -0,06% | 2.085,00 |
| 08.12.2025 | 469,60 | 473,20 | 462,05 | 462,80 | -1,25% | 4.005,00 |
| 05.12.2025 | 465,90 | 472,50 | 464,10 | 468,65 | 0,62% | 1.728,00 |
| 04.12.2025 | 475,95 | 476,50 | 464,00 | 465,75 | -1,95% | 2.255,00 |
| 03.12.2025 | 471,05 | 475,00 | 468,00 | 475,00 | 1,18% | 1.626,00 |
| 02.12.2025 | 469,75 | 478,05 | 466,10 | 469,45 | -0,07% | 2.162,00 |
| 01.12.2025 | 478,00 | 478,00 | 468,80 | 469,80 | -0,80% | 1.692,00 |
| 28.11.2025 | 472,00 | 475,80 | 471,60 | 473,60 | 0,20% | 841,00 |
| 27.11.2025 | 474,00 | 475,75 | 470,05 | 472,65 | 0,14% | 1.059,00 |
| 26.11.2025 | 473,55 | 475,60 | 471,00 | 472,00 | -0,44% | 1.544,00 |
| 25.11.2025 | 465,00 | 475,40 | 465,00 | 474,10 | 1,96% | 2.674,00 |
| 24.11.2025 | 470,30 | 473,80 | 465,00 | 465,00 | -1,14% | 1.978,00 |
| 21.11.2025 | 459,05 | 472,40 | 457,90 | 470,35 | 2,47% | 1.531,00 |
| 20.11.2025 | 461,70 | 468,00 | 458,45 | 459,00 | -0,29% | 4.192,00 |
| 19.11.2025 | 455,50 | 460,35 | 453,50 | 460,35 | 1,00% | 2.228,00 |
| 18.11.2025 | 461,85 | 463,35 | 453,35 | 455,80 | -1,90% | 2.734,00 |
| 17.11.2025 | 471,30 | 473,45 | 463,05 | 464,65 | -0,95% | 2.318,00 |
| 14.11.2025 | 475,45 | 479,50 | 468,20 | 469,10 | -1,72% | 1.109,00 |
| 13.11.2025 | 486,65 | 486,65 | 477,30 | 477,30 | -1,60% | 2.254,00 |
| 12.11.2025 | 482,10 | 488,95 | 480,00 | 485,05 | 0,84% | 1.750,00 |
| 11.11.2025 | 479,15 | 481,25 | 473,45 | 481,00 | 1,11% | 1.660,00 |
| 10.11.2025 | 479,45 | 481,20 | 474,25 | 475,70 | -0,23% | 1.579,00 |
| 07.11.2025 | 481,15 | 483,65 | 475,80 | 476,80 | -0,46% | 1.338,00 |
| 06.11.2025 | 480,05 | 481,95 | 476,20 | 479,00 | -0,88% | 971,00 |
| 05.11.2025 | 482,05 | 483,75 | 479,00 | 483,25 | 0,33% | 1.263,00 |
| 04.11.2025 | 470,75 | 482,05 | 469,05 | 481,65 | 1,98% | 1.931,00 |
| 03.11.2025 | 480,35 | 482,95 | 469,25 | 472,30 | -1,52% | 2.042,00 |
| 31.10.2025 | 477,40 | 480,55 | 470,55 | 479,60 | 0,76% | 1.856,00 |
| 30.10.2025 | 475,70 | 485,75 | 472,15 | 476,00 | -0,92% | 2.839,00 |
| 29.10.2025 | 488,55 | 489,45 | 476,00 | 480,40 | -1,61% | 2.323,00 |
| 28.10.2025 | 491,45 | 493,05 | 481,90 | 488,25 | -0,48% | 1.224,00 |
| 27.10.2025 | 496,35 | 498,95 | 488,70 | 490,60 | -0,48% | 1.228,00 |
| 24.10.2025 | 494,75 | 498,90 | 492,00 | 492,95 | -0,53% | 710,00 |
| 23.10.2025 | 491,75 | 496,60 | 490,05 | 495,60 | 0,67% | 789,00 |
| 22.10.2025 | 493,65 | 497,60 | 490,60 | 492,30 | -0,37% | 1.280,00 |
| 21.10.2025 | 485,40 | 495,20 | 484,90 | 494,15 | 1,47% | 1.163,00 |
| 20.10.2025 | 483,65 | 487,00 | 475,65 | 487,00 | 1,28% | 1.284,00 |
| 17.10.2025 | 468,00 | 481,95 | 464,00 | 480,85 | 2,35% | 1.651,00 |
| 16.10.2025 | 481,60 | 485,85 | 469,00 | 469,80 | -2,82% | 1.785,00 |
| 15.10.2025 | 489,45 | 490,20 | 482,00 | 483,45 | -1,18% | 1.672,00 |
| 14.10.2025 | 481,90 | 490,40 | 477,65 | 489,20 | 1,35% | 1.203,00 |
| 13.10.2025 | 485,65 | 488,45 | 478,05 | 482,70 | 0,56% | 1.672,00 |
| 10.10.2025 | 487,05 | 492,00 | 480,00 | 480,00 | -1,58% | 2.345,00 |
| 09.10.2025 | 495,80 | 498,60 | 487,20 | 487,70 | -1,87% | 1.212,00 |
| 08.10.2025 | 498,30 | 503,00 | 497,00 | 497,00 | -0,19% | 1.259,00 |
| 07.10.2025 | 493,50 | 502,10 | 490,70 | 497,95 | 0,83% | 1.498,00 |
| 06.10.2025 | 497,85 | 498,75 | 487,00 | 493,85 | -0,11% | 1.587,00 |
| 03.10.2025 | 492,80 | 496,70 | 482,15 | 494,40 | 0,27% | 912,00 |
| 02.10.2025 | 490,00 | 494,30 | 480,55 | 493,05 | 0,76% | 1.565,00 |
| 01.10.2025 | 480,25 | 490,00 | 477,90 | 489,35 | 0,90% | 2.578,00 |
| 30.09.2025 | 483,05 | 486,00 | 480,40 | 485,00 | 0,09% | 3.836,00 |
| 29.09.2025 | 482,15 | 485,55 | 480,05 | 484,55 | 0,28% | 2.200,00 |
| 26.09.2025 | 486,80 | 488,45 | 482,15 | 483,20 | -0,64% | 566,00 |
| 25.09.2025 | 483,40 | 488,95 | 482,35 | 486,30 | 0,56% | 1.139,00 |
| 24.09.2025 | 482,25 | 487,45 | 481,70 | 483,60 | 0,33% | 1.310,00 |
| 23.09.2025 | 496,50 | 497,90 | 481,30 | 482,00 | -2,79% | 1.377,00 |
| 22.09.2025 | 498,85 | 499,10 | 492,20 | 495,85 | -0,19% | 1.787,00 |
| 19.09.2025 | 499,05 | 501,50 | 495,05 | 496,80 | -0,36% | 896,00 |
| 18.09.2025 | 509,90 | 510,60 | 497,30 | 498,60 | -1,27% | 1.439,00 |
| 17.09.2025 | 495,90 | 505,00 | 493,25 | 505,00 | 2,00% | 1.164,00 |
| 16.09.2025 | 495,95 | 495,95 | 489,00 | 495,10 | -0,10% | 1.586,00 |
| 15.09.2025 | 495,00 | 498,70 | 492,00 | 495,60 | -0,10% | 1.286,00 |
| 12.09.2025 | 503,40 | 504,10 | 495,40 | 496,10 | -0,96% | 1.024,00 |
| 11.09.2025 | 495,70 | 502,25 | 493,95 | 500,90 | 1,19% | 926,00 |
| 10.09.2025 | 500,30 | 501,20 | 486,88 | 495,00 | -0,83% | 2.641,00 |
| 09.09.2025 | 499,80 | 503,85 | 497,05 | 499,15 | 0,15% | 1.093,00 |
| 08.09.2025 | 499,10 | 502,30 | 494,65 | 498,40 | 0,11% | 642,00 |
| 05.09.2025 | 511,70 | 512,30 | 494,05 | 497,85 | -2,55% | 1.665,00 |