435,150€
0,16%
Echtzeit-Aktienkurs Mastercard Inc.
Bid:
Ask:
Aktienkurse zur Mastercard Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 435,40 | 436,25 | 431,65 | 434,45 | 0,03% | 198,00 |
| 25.03.2026 | 431,15 | 436,00 | 429,90 | 434,30 | 0,57% | 298,00 |
| 24.03.2026 | 431,25 | 433,45 | 427,65 | 431,85 | -0,69% | 594,00 |
| 23.03.2026 | 429,20 | 437,85 | 424,90 | 434,85 | 1,09% | 1.817,00 |
| 20.03.2026 | 424,30 | 430,15 | 423,70 | 430,15 | 1,37% | 310,00 |
| 19.03.2026 | 429,50 | 431,65 | 424,15 | 424,35 | -0,98% | 869,00 |
| 18.03.2026 | 440,25 | 442,90 | 426,55 | 428,55 | -3,24% | 1.074,00 |
| 17.03.2026 | 441,40 | 446,90 | 438,05 | 442,90 | 1,12% | 479,00 |
| 16.03.2026 | 436,90 | 440,45 | 433,90 | 438,00 | 0,69% | 1.062,00 |
| 13.03.2026 | 433,05 | 436,75 | 433,05 | 435,00 | 0,39% | 194,00 |
| 12.03.2026 | 437,05 | 438,25 | 432,55 | 433,30 | -0,89% | 1.751,00 |
| 11.03.2026 | 442,45 | 444,85 | 436,45 | 437,20 | -1,53% | 782,00 |
| 10.03.2026 | 446,10 | 446,50 | 440,40 | 444,00 | 0,33% | 531,00 |
| 09.03.2026 | 444,15 | 446,85 | 439,80 | 442,55 | -0,88% | 547,00 |
| 06.03.2026 | 452,00 | 452,15 | 443,05 | 446,50 | 0,04% | 624,00 |
| 05.03.2026 | 450,40 | 453,40 | 443,25 | 446,30 | -1,04% | 911,00 |
| 04.03.2026 | 449,90 | 451,65 | 448,15 | 451,00 | 0,99% | 332,00 |
| 03.03.2026 | 443,30 | 450,00 | 441,05 | 446,60 | 1,32% | 843,00 |
| 02.03.2026 | 434,80 | 441,45 | 433,40 | 440,80 | 0,93% | 645,00 |
| 27.02.2026 | 434,45 | 436,75 | 430,00 | 436,75 | 0,26% | 400,00 |
| 26.02.2026 | 429,95 | 438,25 | 429,95 | 435,60 | 1,50% | 779,00 |
| 25.02.2026 | 423,20 | 431,25 | 421,20 | 429,15 | 2,46% | 900,00 |
| 24.02.2026 | 423,30 | 427,20 | 417,00 | 418,85 | -2,50% | 1.205,00 |
| 23.02.2026 | 442,40 | 443,95 | 427,40 | 429,60 | -2,99% | 6.844,00 |
| 20.02.2026 | 443,25 | 444,85 | 441,00 | 442,85 | 0,85% | 172,00 |
| 19.02.2026 | 450,50 | 450,50 | 439,10 | 439,10 | -1,62% | 733,00 |
| 18.02.2026 | 442,85 | 446,80 | 439,90 | 446,35 | 0,59% | 1.109,00 |
| 17.02.2026 | 436,90 | 443,75 | 436,10 | 443,75 | 1,11% | 879,00 |
| 16.02.2026 | 437,10 | 438,90 | 435,60 | 438,90 | -0,36% | 406,00 |
| 13.02.2026 | 446,15 | 448,60 | 435,00 | 440,50 | -2,26% | 982,00 |
| 12.02.2026 | 455,10 | 456,00 | 449,45 | 450,70 | -0,32% | 635,00 |
| 11.02.2026 | 452,80 | 455,00 | 449,90 | 452,15 | -0,94% | 786,00 |
| 10.02.2026 | 450,65 | 456,90 | 448,00 | 456,45 | 1,13% | 362,00 |
| 09.02.2026 | 461,95 | 462,60 | 448,70 | 451,35 | -1,70% | 448,00 |
| 06.02.2026 | 467,45 | 469,40 | 459,15 | 459,15 | -2,08% | 653,00 |
| 05.02.2026 | 466,65 | 471,90 | 466,35 | 468,90 | 0,32% | 1.198,00 |
| 04.02.2026 | 466,05 | 467,80 | 458,15 | 467,40 | -1,00% | 409,00 |
| 03.02.2026 | 470,10 | 472,20 | 467,35 | 472,10 | 1,66% | 2.374,00 |
| 02.02.2026 | 451,55 | 465,35 | 450,70 | 464,40 | 2,72% | 853,00 |
| 30.01.2026 | 451,05 | 456,00 | 449,30 | 452,10 | 0,86% | 773,00 |
| 29.01.2026 | 437,40 | 449,20 | 434,50 | 448,25 | 2,83% | 3.392,00 |
| 28.01.2026 | 435,30 | 437,20 | 433,00 | 435,90 | -0,65% | 1.200,00 |
| 27.01.2026 | 445,15 | 447,25 | 437,55 | 438,75 | -0,70% | 2.472,00 |
| 26.01.2026 | 444,50 | 446,85 | 441,05 | 441,85 | -1,26% | 1.307,00 |
| 23.01.2026 | 455,35 | 455,35 | 447,45 | 447,50 | 0,07% | 353,00 |
| 22.01.2026 | 455,05 | 458,30 | 447,20 | 447,20 | -1,06% | 1.008,00 |
| 21.01.2026 | 453,70 | 457,25 | 448,10 | 452,00 | -0,83% | 2.177,00 |
| 20.01.2026 | 457,00 | 457,00 | 451,55 | 455,80 | -1,00% | 1.126,00 |
| 19.01.2026 | 467,05 | 467,05 | 458,50 | 460,40 | -1,46% | 1.442,00 |
| 16.01.2026 | 469,15 | 469,15 | 464,10 | 467,20 | -0,33% | 435,00 |
| 15.01.2026 | 469,35 | 472,90 | 468,75 | 468,75 | 0,78% | 1.175,00 |
| 14.01.2026 | 468,25 | 471,45 | 463,00 | 465,10 | -0,09% | 1.730,00 |
| 13.01.2026 | 485,40 | 487,95 | 458,40 | 465,50 | -3,90% | 2.207,00 |
| 12.01.2026 | 490,40 | 491,55 | 478,85 | 484,40 | -2,63% | 1.382,00 |
| 09.01.2026 | 497,25 | 499,95 | 496,10 | 497,50 | -0,70% | 98,00 |
| 08.01.2026 | 496,90 | 503,90 | 493,75 | 501,00 | 0,87% | 1.337,00 |
| 07.01.2026 | 495,45 | 497,00 | 494,35 | 496,70 | 0,83% | 459,00 |
| 06.01.2026 | 486,50 | 495,00 | 484,00 | 492,60 | 0,85% | 563,00 |
| 05.01.2026 | 480,15 | 490,15 | 476,05 | 488,45 | 1,68% | 2.969,00 |
| 02.01.2026 | 489,90 | 489,90 | 478,25 | 480,40 | -2,12% | 508,00 |
| 30.12.2025 | 491,95 | 491,95 | 489,40 | 490,80 | -0,23% | 110,00 |
| 29.12.2025 | 487,85 | 493,65 | 487,85 | 491,95 | 0,24% | 369,00 |
| 23.12.2025 | 490,30 | 491,25 | 488,55 | 490,75 | -0,12% | 75,00 |
| 22.12.2025 | 489,95 | 492,40 | 486,20 | 491,35 | 1,24% | 603,00 |
| 19.12.2025 | 483,45 | 485,35 | 481,75 | 485,35 | 0,33% | 262,00 |
| 18.12.2025 | 482,30 | 484,35 | 479,90 | 483,75 | -0,18% | 371,00 |
| 17.12.2025 | 482,10 | 485,20 | 481,80 | 484,60 | 0,55% | 80,00 |
| 16.12.2025 | 481,80 | 484,50 | 477,05 | 481,95 | -0,70% | 148,00 |
| 15.12.2025 | 488,40 | 489,15 | 484,85 | 485,35 | -0,38% | 632,00 |
| 12.12.2025 | 480,05 | 487,30 | 479,95 | 487,20 | 2,86% | 753,00 |
| 11.12.2025 | 461,35 | 473,65 | 460,05 | 473,65 | 1,50% | 453,00 |
| 10.12.2025 | 463,45 | 467,05 | 463,20 | 466,65 | 0,43% | 128,00 |
| 09.12.2025 | 464,60 | 465,90 | 461,95 | 464,65 | 0,29% | 479,00 |
| 08.12.2025 | 471,00 | 472,40 | 463,20 | 463,30 | -1,74% | 363,00 |
| 05.12.2025 | 464,90 | 471,50 | 464,50 | 471,50 | 1,06% | 569,00 |
| 04.12.2025 | 473,45 | 476,50 | 466,55 | 466,55 | -1,27% | 442,00 |
| 03.12.2025 | 471,70 | 472,90 | 469,30 | 472,55 | -0,72% | 686,00 |
| 02.12.2025 | 470,05 | 476,90 | 466,10 | 476,00 | 0,83% | 691,00 |
| 01.12.2025 | 473,65 | 473,65 | 469,90 | 472,10 | -0,55% | 389,00 |
| 28.11.2025 | 471,50 | 474,90 | 470,50 | 474,70 | 0,63% | 559,00 |
| 27.11.2025 | 472,15 | 473,05 | 471,00 | 471,75 | 0,20% | 237,00 |
| 26.11.2025 | 473,75 | 475,35 | 470,80 | 470,80 | -0,28% | 497,00 |
| 25.11.2025 | 469,80 | 472,75 | 464,70 | 472,10 | 0,71% | 880,00 |
| 24.11.2025 | 472,00 | 472,00 | 468,10 | 468,75 | 0,02% | 455,00 |
| 21.11.2025 | 460,90 | 470,60 | 460,00 | 468,65 | 1,22% | 807,00 |
| 20.11.2025 | 463,95 | 466,60 | 461,25 | 463,00 | 1,32% | 1.324,00 |
| 19.11.2025 | 454,55 | 458,00 | 454,55 | 456,95 | 0,09% | 1.083,00 |
| 18.11.2025 | 463,30 | 463,30 | 455,00 | 456,55 | -2,33% | 450,00 |
| 17.11.2025 | 471,40 | 475,05 | 467,40 | 467,45 | -1,45% | 473,00 |
| 14.11.2025 | 477,10 | 480,15 | 472,40 | 474,35 | -0,90% | 561,00 |
| 13.11.2025 | 483,90 | 484,60 | 478,65 | 478,65 | -1,29% | 2.444,00 |
| 12.11.2025 | 481,05 | 488,00 | 479,60 | 484,90 | 1,56% | 246,00 |
| 11.11.2025 | 476,30 | 477,50 | 474,35 | 477,45 | 0,04% | 242,00 |
| 10.11.2025 | 478,30 | 479,65 | 476,00 | 477,25 | -0,50% | 271,00 |
| 07.11.2025 | 481,80 | 482,00 | 476,60 | 479,65 | 0,42% | 341,00 |
| 06.11.2025 | 480,10 | 480,55 | 477,65 | 477,65 | -0,43% | 107,00 |
| 05.11.2025 | 481,50 | 482,95 | 479,55 | 479,70 | -0,27% | 426,00 |
| 04.11.2025 | 470,00 | 481,00 | 469,70 | 481,00 | 1,37% | 866,00 |
| 03.11.2025 | 478,70 | 480,35 | 470,00 | 474,50 | -1,03% | 384,00 |
| 31.10.2025 | 478,40 | 479,45 | 471,85 | 479,45 | -0,62% | 970,00 |