499,400€
1,10%
Echtzeit-Aktienkurs Mastercard
Bid:
Ask:
Aktienkurse zur Mastercard Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 492,90 | 499,40 | 492,00 | 499,40 | 1,10% | 653,00 |
| 21.11.2024 | 488,30 | 494,45 | 486,00 | 493,95 | 1,12% | 331,00 |
| 20.11.2024 | 492,95 | 495,20 | 488,50 | 488,50 | -0,88% | 401,00 |
| 19.11.2024 | 495,45 | 495,45 | 489,65 | 492,85 | -0,43% | 318,00 |
| 18.11.2024 | 498,10 | 498,10 | 490,00 | 495,00 | 0,10% | 679,00 |
| 15.11.2024 | 494,05 | 496,55 | 490,05 | 494,50 | 0,23% | 589,00 |
| 14.11.2024 | 495,00 | 498,50 | 491,25 | 493,35 | -0,44% | 507,00 |
| 13.11.2024 | 496,80 | 505,00 | 489,15 | 495,55 | -0,87% | 1.678,00 |
| 12.11.2024 | 498,70 | 501,10 | 497,30 | 499,90 | -0,08% | 722,00 |
| 11.11.2024 | 493,45 | 501,30 | 491,30 | 500,30 | 1,85% | 538,00 |
| 08.11.2024 | 482,05 | 491,20 | 480,25 | 491,20 | 1,85% | 177,00 |
| 07.11.2024 | 487,60 | 487,60 | 478,85 | 482,30 | -0,63% | 327,00 |
| 06.11.2024 | 479,15 | 489,00 | 478,20 | 485,35 | 4,85% | 1.857,00 |
| 05.11.2024 | 465,00 | 466,70 | 462,90 | 462,90 | 0,09% | 176,00 |
| 04.11.2024 | 467,05 | 468,00 | 462,50 | 462,50 | -1,71% | 477,00 |
| 01.11.2024 | 461,75 | 470,55 | 458,95 | 470,55 | 1,53% | 1.954,00 |
| 31.10.2024 | 474,95 | 484,20 | 459,05 | 463,45 | -2,46% | 3.504,00 |
| 30.10.2024 | 473,05 | 475,45 | 469,00 | 475,15 | 0,66% | 548,00 |
| 29.10.2024 | 471,40 | 473,55 | 469,10 | 472,05 | 0,18% | 588,00 |
| 28.10.2024 | 472,20 | 472,20 | 469,35 | 471,20 | 0,39% | 499,00 |
| 25.10.2024 | 473,25 | 475,00 | 468,70 | 469,35 | -0,88% | 804,00 |
| 24.10.2024 | 477,55 | 477,55 | 472,85 | 473,50 | -0,57% | 123,00 |
| 23.10.2024 | 473,60 | 477,75 | 473,10 | 476,20 | 0,42% | 228,00 |
| 22.10.2024 | 475,70 | 475,80 | 472,25 | 474,20 | -0,20% | 283,00 |
| 21.10.2024 | 477,85 | 477,95 | 474,90 | 475,15 | 0,03% | 424,00 |
| 18.10.2024 | 474,70 | 475,00 | 469,80 | 475,00 | 0,40% | 530,00 |
| 17.10.2024 | 474,45 | 477,75 | 471,95 | 473,10 | 0,91% | 861,00 |
| 16.10.2024 | 465,50 | 468,85 | 465,30 | 468,85 | 0,41% | 403,00 |
| 15.10.2024 | 466,60 | 468,50 | 462,50 | 466,95 | 0,34% | 699,00 |
| 14.10.2024 | 457,95 | 465,35 | 457,30 | 465,35 | 2,02% | 588,00 |
| 11.10.2024 | 454,55 | 457,35 | 453,55 | 456,15 | -0,22% | 765,00 |
| 10.10.2024 | 456,00 | 458,30 | 455,55 | 457,15 | 0,35% | 239,00 |
| 09.10.2024 | 453,80 | 455,70 | 450,35 | 455,55 | 0,76% | 1.691,00 |
| 08.10.2024 | 449,45 | 452,80 | 447,25 | 452,10 | 0,37% | 125,00 |
| 07.10.2024 | 451,60 | 453,15 | 450,45 | 450,45 | -0,25% | 267,00 |
| 04.10.2024 | 449,55 | 452,85 | 446,35 | 451,60 | 0,46% | 248,00 |
| 03.10.2024 | 449,95 | 450,05 | 445,95 | 449,55 | 0,40% | 228,00 |
| 02.10.2024 | 448,60 | 449,90 | 444,75 | 447,75 | 0,10% | 422,00 |
| 01.10.2024 | 443,80 | 447,80 | 443,50 | 447,30 | 1,24% | 758,00 |
| 30.09.2024 | 439,90 | 443,85 | 439,90 | 441,80 | -0,21% | 867,00 |
| 27.09.2024 | 440,85 | 442,75 | 438,45 | 442,75 | 0,64% | 181,00 |
| 26.09.2024 | 440,10 | 441,60 | 439,40 | 439,95 | 1,20% | 464,00 |
| 25.09.2024 | 435,45 | 438,40 | 432,30 | 434,75 | -0,95% | 738,00 |
| 24.09.2024 | 445,75 | 446,20 | 438,20 | 438,90 | -1,70% | 739,00 |
| 23.09.2024 | 442,25 | 446,50 | 439,70 | 446,50 | 1,49% | 594,00 |
| 20.09.2024 | 441,40 | 441,85 | 437,80 | 439,95 | 0,20% | 1.081,00 |
| 19.09.2024 | 446,35 | 449,85 | 438,20 | 439,05 | -1,92% | 414,00 |
| 18.09.2024 | 450,20 | 452,55 | 446,75 | 447,65 | -0,64% | 259,00 |
| 17.09.2024 | 447,95 | 451,55 | 445,75 | 450,55 | 1,25% | 436,00 |
| 16.09.2024 | 444,40 | 446,50 | 443,00 | 445,00 | -0,24% | 539,00 |
| 13.09.2024 | 445,25 | 446,05 | 444,05 | 446,05 | 1,29% | 235,00 |
| 12.09.2024 | 441,95 | 445,00 | 438,40 | 440,35 | 1,19% | 940,00 |
| 11.09.2024 | 441,85 | 445,70 | 434,55 | 435,15 | -1,15% | 1.156,00 |
| 10.09.2024 | 441,00 | 442,95 | 438,60 | 440,20 | 0,05% | 722,00 |
| 09.09.2024 | 431,05 | 440,00 | 430,50 | 440,00 | 2,40% | 446,00 |
| 06.09.2024 | 429,00 | 432,60 | 427,35 | 429,70 | 0,28% | 313,00 |
| 05.09.2024 | 435,10 | 435,35 | 428,50 | 428,50 | -1,71% | 168,00 |
| 04.09.2024 | 433,80 | 438,50 | 433,80 | 435,95 | -0,99% | 196,00 |
| 03.09.2024 | 435,00 | 440,30 | 434,00 | 440,30 | 1,39% | 483,00 |
| 02.09.2024 | 438,05 | 438,05 | 434,25 | 434,25 | -0,22% | 526,00 |
| 30.08.2024 | 433,45 | 438,65 | 432,40 | 435,20 | 0,76% | 1.095,00 |
| 29.08.2024 | 425,10 | 433,00 | 423,00 | 431,90 | 1,55% | 632,00 |
| 28.08.2024 | 425,40 | 428,20 | 424,55 | 425,30 | 0,84% | 134,00 |
| 27.08.2024 | 419,65 | 422,50 | 418,65 | 421,75 | 0,38% | 155,00 |
| 26.08.2024 | 419,20 | 421,00 | 417,00 | 420,15 | 1,07% | 317,00 |
| 23.08.2024 | 423,00 | 425,05 | 415,50 | 415,70 | -1,49% | 4.489,00 |
| 22.08.2024 | 420,55 | 423,40 | 420,55 | 422,00 | 0,76% | 53,00 |
| 21.08.2024 | 422,30 | 424,15 | 418,40 | 418,80 | -0,81% | 68,00 |
| 20.08.2024 | 422,30 | 422,70 | 420,25 | 422,20 | -0,21% | 241,00 |
| 19.08.2024 | 424,45 | 426,00 | 423,00 | 423,10 | -0,66% | 284,00 |
| 16.08.2024 | 426,30 | 428,95 | 424,35 | 425,90 | 0,37% | 542,00 |
| 15.08.2024 | 420,60 | 426,90 | 419,00 | 424,35 | 1,79% | 167,00 |
| 14.08.2024 | 417,60 | 417,75 | 414,20 | 416,90 | 0,06% | 273,00 |
| 13.08.2024 | 418,45 | 419,00 | 416,65 | 416,65 | -0,20% | 106,00 |
| 12.08.2024 | 419,50 | 419,85 | 416,00 | 417,50 | -0,04% | 2.130,00 |
| 09.08.2024 | 416,30 | 420,90 | 415,85 | 417,65 | 0,42% | 934,00 |
| 08.08.2024 | 414,05 | 417,90 | 411,40 | 415,90 | -0,38% | 357,00 |
| 07.08.2024 | 414,00 | 418,20 | 413,50 | 417,50 | 0,81% | 279,00 |
| 06.08.2024 | 412,30 | 414,45 | 404,60 | 414,15 | 0,62% | 1.407,00 |
| 05.08.2024 | 409,90 | 418,95 | 403,10 | 411,60 | -2,64% | 5.066,00 |
| 02.08.2024 | 426,15 | 426,45 | 420,95 | 422,75 | -1,24% | 908,00 |
| 01.08.2024 | 429,00 | 432,95 | 427,95 | 428,05 | 0,34% | 535,00 |
| 31.07.2024 | 412,35 | 435,40 | 410,25 | 426,60 | 3,43% | 4.641,00 |
| 30.07.2024 | 408,85 | 413,40 | 408,10 | 412,45 | 1,31% | 371,00 |
| 29.07.2024 | 404,00 | 407,10 | 404,00 | 407,10 | 0,89% | 263,00 |
| 26.07.2024 | 398,35 | 403,80 | 397,55 | 403,50 | 0,79% | 245,00 |
| 25.07.2024 | 399,00 | 401,40 | 396,55 | 400,35 | 1,05% | 667,00 |
| 24.07.2024 | 401,25 | 403,00 | 395,95 | 396,20 | -3,22% | 707,00 |
| 23.07.2024 | 410,55 | 413,75 | 408,25 | 409,40 | 0,05% | 416,00 |
| 22.07.2024 | 408,35 | 411,35 | 407,90 | 409,20 | -0,09% | 554,00 |
| 19.07.2024 | 412,90 | 413,60 | 409,55 | 409,55 | -1,31% | 738,00 |
| 18.07.2024 | 412,90 | 416,70 | 410,60 | 415,00 | 1,16% | 489,00 |
| 17.07.2024 | 405,25 | 410,50 | 404,30 | 410,25 | 1,25% | 660,00 |
| 16.07.2024 | 407,00 | 411,35 | 405,20 | 405,20 | 0,24% | 125,00 |
| 15.07.2024 | 405,65 | 407,50 | 402,65 | 404,25 | -0,05% | 562,00 |
| 12.07.2024 | 402,60 | 404,45 | 399,95 | 404,45 | 1,33% | 963,00 |
| 11.07.2024 | 400,00 | 401,10 | 394,00 | 399,15 | -0,10% | 2.030,00 |
| 10.07.2024 | 411,95 | 412,45 | 398,70 | 399,55 | -2,99% | 2.200,00 |
| 09.07.2024 | 412,25 | 413,75 | 409,60 | 411,85 | -0,22% | 643,00 |
| 08.07.2024 | 415,15 | 416,45 | 412,00 | 412,75 | -0,16% | 563,00 |