431,550€
3,00%
Echtzeit-Aktienkurs Mastercard Inc.
Bid:
Ask:
Aktienkurse zur Mastercard Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 420,10 | 428,95 | 420,10 | 427,90 | 2,12% | 1.843,00 |
| 14.05.2026 | 421,20 | 422,60 | 418,20 | 419,00 | 0,00% | 1.724,00 |
| 13.05.2026 | 425,00 | 428,00 | 419,00 | 419,00 | -2,15% | 3.059,00 |
| 12.05.2026 | 422,10 | 431,80 | 422,10 | 428,20 | 1,09% | 2.950,00 |
| 11.05.2026 | 421,10 | 425,90 | 418,80 | 423,60 | 0,62% | 2.997,00 |
| 08.05.2026 | 428,80 | 428,90 | 417,90 | 421,00 | -1,43% | 1.573,00 |
| 07.05.2026 | 418,10 | 427,30 | 418,00 | 427,10 | 1,96% | 3.780,00 |
| 06.05.2026 | 424,90 | 426,80 | 416,90 | 418,90 | -1,55% | 5.650,00 |
| 05.05.2026 | 431,90 | 434,70 | 421,70 | 425,50 | -1,69% | 3.073,00 |
| 04.05.2026 | 424,30 | 433,50 | 422,00 | 432,80 | 0,70% | 4.444,00 |
| 30.04.2026 | 456,90 | 456,90 | 425,90 | 429,80 | -4,53% | 3.686,00 |
| 29.04.2026 | 444,40 | 455,70 | 442,10 | 450,20 | 3,76% | 2.394,00 |
| 28.04.2026 | 433,70 | 441,70 | 431,60 | 433,90 | 0,39% | 2.096,00 |
| 27.04.2026 | 430,50 | 433,60 | 427,20 | 432,20 | 0,30% | 1.298,00 |
| 24.04.2026 | 431,50 | 431,60 | 424,20 | 430,90 | 0,30% | 3.294,00 |
| 23.04.2026 | 435,70 | 435,80 | 426,90 | 429,60 | -1,42% | 1.540,00 |
| 22.04.2026 | 438,40 | 438,80 | 432,40 | 435,80 | -0,07% | 1.809,00 |
| 21.04.2026 | 438,90 | 444,10 | 435,10 | 436,10 | -0,55% | 3.227,00 |
| 20.04.2026 | 440,10 | 444,30 | 436,60 | 438,50 | -1,08% | 1.643,00 |
| 17.04.2026 | 439,30 | 445,70 | 438,00 | 443,30 | 0,32% | 2.054,00 |
| 16.04.2026 | 442,10 | 443,60 | 439,30 | 441,90 | 0,25% | 2.341,00 |
| 15.04.2026 | 433,90 | 442,40 | 433,90 | 440,80 | 1,43% | 2.613,00 |
| 14.04.2026 | 431,30 | 436,00 | 428,40 | 434,60 | 0,63% | 2.407,00 |
| 13.04.2026 | 422,50 | 431,90 | 422,50 | 431,90 | 1,62% | 1.951,00 |
| 10.04.2026 | 432,00 | 432,80 | 423,30 | 425,00 | -1,39% | 1.887,00 |
| 09.04.2026 | 433,10 | 434,60 | 426,30 | 431,00 | -0,99% | 1.207,00 |
| 08.04.2026 | 436,00 | 438,50 | 432,40 | 435,30 | 1,42% | 3.153,00 |
| 07.04.2026 | 434,90 | 437,60 | 428,60 | 429,20 | 0,22% | 1.522,00 |
| 02.04.2026 | 424,00 | 430,00 | 419,05 | 428,25 | 0,87% | 1.126,00 |
| 01.04.2026 | 434,25 | 435,30 | 418,85 | 424,55 | -1,99% | 1.274,00 |
| 31.03.2026 | 435,60 | 435,60 | 426,10 | 433,15 | 0,59% | 1.675,00 |
| 30.03.2026 | 420,65 | 432,35 | 418,75 | 430,60 | 2,22% | 2.244,00 |
| 27.03.2026 | 433,05 | 436,35 | 418,00 | 421,25 | -2,88% | 2.109,00 |
| 26.03.2026 | 431,95 | 436,85 | 431,95 | 433,75 | -0,47% | 932,00 |
| 25.03.2026 | 432,75 | 436,20 | 427,15 | 435,80 | 0,90% | 834,00 |
| 24.03.2026 | 432,55 | 433,45 | 425,70 | 431,90 | 0,00% | 1.493,00 |
| 23.03.2026 | 427,70 | 437,90 | 422,00 | 431,90 | 0,78% | 2.818,00 |
| 20.03.2026 | 424,25 | 431,60 | 423,20 | 428,55 | 1,23% | 1.386,00 |
| 19.03.2026 | 429,95 | 432,45 | 422,10 | 423,35 | -0,59% | 1.576,00 |
| 18.03.2026 | 443,00 | 443,00 | 425,05 | 425,85 | -3,25% | 3.420,00 |
| 17.03.2026 | 441,90 | 447,15 | 438,00 | 440,15 | -0,59% | 1.424,00 |
| 16.03.2026 | 437,55 | 442,75 | 433,65 | 442,75 | 1,88% | 2.235,00 |
| 13.03.2026 | 431,45 | 437,50 | 431,40 | 434,60 | 0,44% | 996,00 |
| 12.03.2026 | 436,50 | 438,50 | 430,85 | 432,70 | -0,90% | 1.029,00 |
| 11.03.2026 | 443,05 | 446,25 | 433,50 | 436,65 | -1,19% | 1.891,00 |
| 10.03.2026 | 445,25 | 449,80 | 440,00 | 441,90 | -1,15% | 2.167,00 |
| 09.03.2026 | 447,30 | 448,15 | 439,40 | 447,05 | -0,19% | 2.495,00 |
| 06.03.2026 | 450,85 | 453,75 | 441,70 | 447,90 | -0,43% | 2.089,00 |
| 05.03.2026 | 450,90 | 452,10 | 443,05 | 449,85 | -0,02% | 2.158,00 |
| 04.03.2026 | 451,20 | 452,25 | 447,30 | 449,95 | -0,14% | 1.198,00 |
| 03.03.2026 | 442,05 | 453,75 | 441,05 | 450,60 | 0,92% | 2.280,00 |
| 02.03.2026 | 435,95 | 449,05 | 432,45 | 446,50 | 1,96% | 3.267,00 |
| 27.02.2026 | 434,00 | 437,90 | 429,15 | 437,90 | 0,46% | 1.455,00 |
| 26.02.2026 | 429,55 | 439,70 | 429,35 | 435,90 | 0,90% | 2.687,00 |
| 25.02.2026 | 420,95 | 432,30 | 420,95 | 432,00 | 2,09% | 4.644,00 |
| 24.02.2026 | 424,95 | 424,95 | 416,60 | 423,15 | 0,63% | 4.201,00 |
| 23.02.2026 | 442,85 | 445,00 | 416,00 | 420,50 | -5,92% | 5.383,00 |
| 20.02.2026 | 442,20 | 447,20 | 441,10 | 446,95 | 1,21% | 1.773,00 |
| 19.02.2026 | 448,05 | 449,25 | 438,55 | 441,60 | -1,38% | 4.106,00 |
| 18.02.2026 | 440,45 | 449,75 | 439,90 | 447,80 | 1,66% | 2.321,00 |
| 17.02.2026 | 436,65 | 444,45 | 435,90 | 440,50 | 0,92% | 3.604,00 |
| 16.02.2026 | 436,00 | 438,25 | 435,05 | 436,50 | -0,17% | 2.414,00 |
| 13.02.2026 | 443,05 | 446,65 | 434,85 | 437,25 | -1,50% | 2.224,00 |
| 12.02.2026 | 453,40 | 457,00 | 443,90 | 443,90 | -2,48% | 2.591,00 |
| 11.02.2026 | 454,85 | 456,45 | 449,65 | 455,20 | 0,02% | 3.503,00 |
| 10.02.2026 | 450,45 | 459,15 | 448,05 | 455,10 | 1,05% | 1.579,00 |
| 09.02.2026 | 462,20 | 463,95 | 448,65 | 450,35 | -2,95% | 4.688,00 |
| 06.02.2026 | 468,75 | 470,15 | 457,10 | 464,05 | -0,81% | 2.941,00 |
| 05.02.2026 | 470,95 | 475,00 | 465,80 | 467,85 | -0,03% | 2.148,00 |
| 04.02.2026 | 465,05 | 470,95 | 459,45 | 468,00 | 0,05% | 3.300,00 |
| 03.02.2026 | 471,95 | 473,65 | 466,55 | 467,75 | -0,89% | 10.795,00 |
| 02.02.2026 | 453,00 | 472,15 | 450,05 | 471,95 | 4,02% | 2.394,00 |
| 30.01.2026 | 451,05 | 456,85 | 450,05 | 453,70 | -0,12% | 3.455,00 |
| 29.01.2026 | 437,45 | 454,25 | 433,50 | 454,25 | 4,43% | 8.909,00 |
| 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 |