469,650€
-0,28%
Echtzeit-Aktienkurs Mastercard
Bid:
Ask:
Aktienkurse zur Mastercard Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 548,90 | 550,90 | 541,10 | 544,00 | -1,02% | 1.931,00 |
| 10.02.2025 | 547,40 | 550,60 | 544,20 | 549,60 | 0,99% | 1.849,00 |
| 07.02.2025 | 545,10 | 550,90 | 543,60 | 544,20 | -0,27% | 1.545,00 |
| 06.02.2025 | 546,90 | 551,10 | 544,30 | 545,70 | 0,29% | 1.678,00 |
| 05.02.2025 | 535,60 | 544,10 | 535,20 | 544,10 | 1,04% | 1.166,00 |
| 04.02.2025 | 548,20 | 551,20 | 538,00 | 538,50 | -1,39% | 2.096,00 |
| 03.02.2025 | 531,20 | 548,40 | 528,00 | 546,10 | 1,79% | 3.438,00 |
| 31.01.2025 | 546,40 | 548,50 | 536,50 | 536,50 | -0,98% | 2.578,00 |
| 30.01.2025 | 529,30 | 553,90 | 527,00 | 541,80 | 2,77% | 5.463,00 |
| 29.01.2025 | 525,60 | 528,60 | 523,90 | 527,20 | 0,38% | 1.741,00 |
| 28.01.2025 | 522,10 | 528,70 | 520,00 | 525,20 | 0,81% | 2.381,00 |
| 27.01.2025 | 505,10 | 522,50 | 503,00 | 521,00 | 2,46% | 2.384,00 |
| 24.01.2025 | 511,20 | 511,30 | 506,40 | 508,50 | -0,49% | 1.356,00 |
| 23.01.2025 | 507,20 | 513,20 | 505,10 | 511,00 | 1,05% | 1.106,00 |
| 22.01.2025 | 508,70 | 509,10 | 504,10 | 505,70 | -0,20% | 1.573,00 |
| 21.01.2025 | 509,40 | 513,20 | 505,50 | 506,70 | -0,98% | 3.039,00 |
| 20.01.2025 | 509,90 | 514,90 | 508,10 | 511,70 | 0,16% | 2.849,00 |
| 17.01.2025 | 509,60 | 513,10 | 507,50 | 510,90 | 0,85% | 1.415,00 |
| 16.01.2025 | 508,90 | 511,90 | 505,60 | 506,60 | -0,08% | 1.963,00 |
| 15.01.2025 | 493,50 | 507,60 | 493,15 | 507,00 | 2,63% | 1.428,00 |
| 14.01.2025 | 494,45 | 495,60 | 490,40 | 494,00 | -0,16% | 1.892,00 |
| 13.01.2025 | 493,05 | 495,95 | 489,00 | 494,80 | 0,43% | 1.641,00 |
| 10.01.2025 | 502,40 | 502,40 | 492,00 | 492,70 | -2,24% | 1.679,00 |
| 09.01.2025 | 501,60 | 505,80 | 497,50 | 504,00 | 0,68% | 1.773,00 |
| 08.01.2025 | 495,65 | 502,10 | 495,00 | 500,60 | 1,13% | 1.157,00 |
| 07.01.2025 | 493,75 | 497,95 | 491,05 | 495,00 | 0,58% | 1.622,00 |
| 06.01.2025 | 506,60 | 508,10 | 491,90 | 492,15 | -2,78% | 3.132,00 |
| 03.01.2025 | 509,90 | 511,50 | 502,80 | 506,20 | -0,35% | 1.913,00 |
| 02.01.2025 | 509,80 | 514,90 | 506,00 | 508,00 | -0,24% | 2.085,00 |
| 30.12.2024 | 510,10 | 510,90 | 505,10 | 509,20 | -0,16% | 910,00 |
| 27.12.2024 | 513,10 | 515,40 | 509,20 | 510,00 | 0,22% | 1.761,00 |
| 23.12.2024 | 506,90 | 511,90 | 501,40 | 508,90 | 0,63% | 1.211,00 |
| 20.12.2024 | 505,20 | 509,90 | 500,10 | 505,70 | -0,12% | 8.870,00 |
| 19.12.2024 | 500,10 | 508,90 | 499,10 | 506,30 | 1,00% | 1.490,00 |
| 18.12.2024 | 506,90 | 513,20 | 501,30 | 501,30 | -0,73% | 1.612,00 |
| 17.12.2024 | 505,20 | 507,50 | 500,00 | 505,00 | 0,06% | 1.433,00 |
| 16.12.2024 | 505,70 | 509,30 | 502,70 | 504,70 | -0,06% | 1.573,00 |
| 13.12.2024 | 511,80 | 512,00 | 505,00 | 505,00 | -0,69% | 2.507,00 |
| 12.12.2024 | 508,70 | 511,90 | 506,10 | 508,50 | -0,18% | 1.584,00 |
| 11.12.2024 | 501,90 | 510,80 | 501,90 | 509,40 | 1,31% | 2.431,00 |
| 10.12.2024 | 496,20 | 503,80 | 493,85 | 502,80 | 1,35% | 1.472,00 |
| 09.12.2024 | 502,10 | 502,30 | 494,85 | 496,10 | -0,92% | 1.632,00 |
| 06.12.2024 | 497,00 | 502,90 | 494,50 | 500,70 | 0,88% | 954,00 |
| 05.12.2024 | 495,95 | 499,30 | 492,25 | 496,35 | 0,11% | 2.055,00 |
| 04.12.2024 | 500,80 | 502,90 | 491,75 | 495,80 | -1,08% | 2.433,00 |
| 03.12.2024 | 506,90 | 509,40 | 500,40 | 501,20 | -1,05% | 3.021,00 |
| 02.12.2024 | 506,00 | 509,50 | 502,10 | 506,50 | 0,72% | 4.969,00 |
| 29.11.2024 | 506,40 | 507,30 | 502,30 | 502,90 | -1,04% | 1.653,00 |
| 28.11.2024 | 505,90 | 509,40 | 502,10 | 508,20 | 0,93% | 1.746,00 |