479,725€
-0,78%
Echtzeit-Aktienkurs Mastercard
Bid:
Ask:
Aktienkurse zur Mastercard Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 483,35 | 483,60 | 479,00 | 479,50 | -0,83% | 562,00 |
| 03.07.2025 | 474,05 | 483,55 | 474,05 | 483,50 | 1,84% | 277,00 |
| 02.07.2025 | 484,55 | 484,55 | 474,60 | 474,75 | -0,63% | 627,00 |
| 01.07.2025 | 477,95 | 477,95 | 473,15 | 477,75 | 1,01% | 799,00 |
| 30.06.2025 | 473,75 | 474,85 | 471,00 | 472,95 | 0,05% | 1.443,00 |
| 27.06.2025 | 468,35 | 473,05 | 465,35 | 472,70 | 1,17% | 589,00 |
| 26.06.2025 | 472,45 | 472,80 | 464,00 | 467,25 | -2,23% | 841,00 |
| 25.06.2025 | 481,40 | 483,80 | 476,85 | 477,90 | 0,20% | 1.158,00 |
| 24.06.2025 | 471,15 | 486,55 | 470,00 | 476,95 | 3,27% | 3.111,00 |
| 23.06.2025 | 463,10 | 464,95 | 461,00 | 461,85 | -0,76% | 949,00 |
| 20.06.2025 | 469,25 | 472,80 | 459,45 | 465,40 | -0,86% | 2.713,00 |
| 19.06.2025 | 470,15 | 472,20 | 467,10 | 469,45 | -3,14% | 2.552,00 |
| 18.06.2025 | 494,00 | 497,15 | 484,20 | 484,65 | -1,35% | 503,00 |
| 17.06.2025 | 489,50 | 493,30 | 488,65 | 491,30 | -0,73% | 384,00 |
| 16.06.2025 | 490,50 | 496,00 | 486,15 | 494,90 | 1,88% | 1.253,00 |
| 13.06.2025 | 503,70 | 506,10 | 479,45 | 485,75 | -4,49% | 1.396,00 |
| 12.06.2025 | 512,90 | 512,90 | 505,00 | 508,60 | -1,53% | 694,00 |
| 11.06.2025 | 514,70 | 516,70 | 513,80 | 516,50 | 0,62% | 246,00 |
| 10.06.2025 | 512,40 | 513,30 | 510,10 | 513,30 | 0,25% | 192,00 |
| 09.06.2025 | 516,60 | 518,40 | 510,10 | 512,00 | -0,72% | 191,00 |
| 06.06.2025 | 512,50 | 518,40 | 512,50 | 515,70 | 0,59% | 246,00 |
| 05.06.2025 | 513,90 | 514,90 | 508,60 | 512,70 | 0,22% | 388,00 |
| 04.06.2025 | 510,50 | 513,80 | 510,20 | 511,60 | 0,51% | 787,00 |
| 03.06.2025 | 506,90 | 510,20 | 505,00 | 509,00 | 0,69% | 208,00 |
| 02.06.2025 | 511,80 | 512,90 | 503,30 | 505,50 | -1,08% | 467,00 |
| 30.05.2025 | 510,20 | 511,70 | 506,70 | 511,00 | 0,99% | 170,00 |
| 29.05.2025 | 512,80 | 516,80 | 505,90 | 506,00 | -0,41% | 482,00 |
| 28.05.2025 | 509,10 | 510,50 | 504,20 | 508,10 | 0,83% | 396,00 |
| 27.05.2025 | 502,10 | 503,90 | 499,10 | 503,90 | 0,08% | 424,00 |
| 26.05.2025 | 500,20 | 503,50 | 498,30 | 503,50 | 1,05% | 245,00 |
| 23.05.2025 | 504,80 | 506,00 | 497,00 | 498,25 | -1,36% | 953,00 |
| 22.05.2025 | 506,90 | 506,90 | 502,80 | 505,10 | -0,67% | 794,00 |
| 21.05.2025 | 511,70 | 514,60 | 508,10 | 508,50 | -1,43% | 258,00 |
| 20.05.2025 | 522,10 | 523,50 | 515,40 | 515,90 | -0,86% | 655,00 |
| 19.05.2025 | 517,90 | 521,40 | 513,70 | 520,40 | -0,31% | 386,00 |
| 16.05.2025 | 518,10 | 522,30 | 518,10 | 522,00 | 0,50% | 352,00 |
| 15.05.2025 | 509,10 | 519,40 | 509,10 | 519,40 | 1,29% | 473,00 |
| 14.05.2025 | 517,10 | 517,20 | 511,00 | 512,80 | -1,06% | 327,00 |
| 13.05.2025 | 520,70 | 523,00 | 517,20 | 518,30 | 0,14% | 184,00 |
| 12.05.2025 | 510,70 | 522,70 | 509,90 | 517,60 | 2,88% | 1.379,00 |
| 09.05.2025 | 506,60 | 506,60 | 500,50 | 503,10 | -0,65% | 809,00 |
| 08.05.2025 | 503,70 | 507,30 | 502,20 | 506,40 | 2,17% | 543,00 |
| 07.05.2025 | 496,70 | 496,70 | 492,90 | 495,65 | -0,45% | 589,00 |
| 06.05.2025 | 495,00 | 498,05 | 490,10 | 497,90 | 0,22% | 934,00 |
| 05.05.2025 | 495,60 | 497,85 | 489,85 | 496,80 | 0,86% | 597,00 |
| 02.05.2025 | 486,50 | 494,50 | 482,00 | 492,55 | 3,30% | 2.387,00 |
| 30.04.2025 | 475,30 | 479,50 | 466,35 | 476,80 | 1,13% | 913,00 |
| 29.04.2025 | 471,00 | 472,75 | 468,60 | 471,45 | 0,52% | 461,00 |
| 28.04.2025 | 470,85 | 472,30 | 469,00 | 469,00 | 0,35% | 611,00 |
| 25.04.2025 | 475,35 | 475,35 | 466,25 | 467,35 | -0,29% | 710,00 |
| 24.04.2025 | 465,25 | 468,70 | 461,90 | 468,70 | -0,69% | 497,00 |
| 23.04.2025 | 467,15 | 478,00 | 467,15 | 471,95 | 3,60% | 535,00 |
| 22.04.2025 | 449,55 | 455,65 | 445,55 | 455,55 | 0,41% | 910,00 |
| 17.04.2025 | 452,60 | 455,00 | 449,90 | 453,70 | -1,08% | 1.069,00 |
| 16.04.2025 | 454,55 | 458,65 | 452,50 | 458,65 | -0,50% | 657,00 |
| 15.04.2025 | 454,10 | 460,95 | 452,00 | 460,95 | 1,96% | 912,00 |
| 14.04.2025 | 453,00 | 459,80 | 450,95 | 452,10 | 2,39% | 3.285,00 |
| 11.04.2025 | 446,50 | 446,50 | 436,70 | 441,55 | -1,27% | 1.397,00 |
| 10.04.2025 | 477,85 | 477,85 | 447,25 | 447,25 | 3,75% | 3.287,00 |
| 09.04.2025 | 432,85 | 439,50 | 422,00 | 431,10 | -4,86% | 2.149,00 |
| 08.04.2025 | 453,25 | 463,00 | 447,75 | 453,10 | 2,57% | 3.153,00 |
| 07.04.2025 | 405,00 | 456,75 | 403,20 | 441,75 | -4,10% | 8.053,00 |
| 04.04.2025 | 475,10 | 477,80 | 459,15 | 460,65 | -4,80% | 4.760,00 |
| 03.04.2025 | 490,10 | 490,75 | 473,05 | 483,90 | -3,82% | 4.851,00 |
| 02.04.2025 | 511,00 | 511,00 | 501,40 | 503,10 | -0,93% | 387,00 |
| 01.04.2025 | 506,80 | 509,40 | 504,00 | 507,80 | 1,80% | 821,00 |
| 31.03.2025 | 497,70 | 498,80 | 491,50 | 498,80 | -0,87% | 1.451,00 |
| 28.03.2025 | 515,80 | 517,90 | 503,20 | 503,20 | -3,21% | 969,00 |
| 27.03.2025 | 508,50 | 519,90 | 508,30 | 519,90 | 2,20% | 557,00 |
| 26.03.2025 | 504,70 | 510,60 | 504,20 | 508,70 | 1,35% | 713,00 |
| 25.03.2025 | 504,20 | 507,10 | 501,80 | 501,90 | -0,32% | 1.105,00 |
| 24.03.2025 | 499,70 | 503,50 | 497,50 | 503,50 | 1,79% | 645,00 |
| 21.03.2025 | 497,15 | 497,15 | 491,70 | 494,65 | -0,35% | 430,00 |
| 20.03.2025 | 492,05 | 497,50 | 492,05 | 496,40 | 0,97% | 1.137,00 |
| 19.03.2025 | 486,50 | 491,65 | 481,50 | 491,65 | 1,85% | 639,00 |
| 18.03.2025 | 486,15 | 489,50 | 481,85 | 482,70 | 0,10% | 722,00 |
| 17.03.2025 | 484,55 | 485,35 | 478,65 | 482,20 | -0,09% | 2.014,00 |
| 14.03.2025 | 479,45 | 485,55 | 479,10 | 482,65 | 0,37% | 837,00 |
| 13.03.2025 | 479,70 | 486,10 | 479,00 | 480,85 | 0,18% | 479,00 |
| 12.03.2025 | 483,15 | 489,15 | 476,40 | 480,00 | -0,29% | 1.291,00 |
| 11.03.2025 | 492,15 | 494,95 | 479,90 | 481,40 | -3,99% | 1.448,00 |
| 10.03.2025 | 504,30 | 504,30 | 496,50 | 501,40 | 1,05% | 894,00 |
| 07.03.2025 | 510,90 | 510,90 | 495,85 | 496,20 | -3,22% | 1.300,00 |
| 06.03.2025 | 517,10 | 517,10 | 506,00 | 512,70 | -0,08% | 865,00 |
| 05.03.2025 | 524,00 | 526,00 | 505,40 | 513,10 | -3,08% | 3.471,00 |
| 04.03.2025 | 547,20 | 548,20 | 529,30 | 529,40 | -3,90% | 2.115,00 |
| 03.03.2025 | 553,50 | 557,50 | 549,70 | 550,90 | 1,03% | 1.461,00 |
| 28.02.2025 | 544,00 | 548,20 | 542,30 | 545,30 | -0,58% | 560,00 |
| 27.02.2025 | 535,80 | 549,90 | 535,80 | 548,50 | 2,29% | 584,00 |
| 26.02.2025 | 536,80 | 539,30 | 536,00 | 536,20 | 1,67% | 2.463,00 |
| 25.02.2025 | 534,70 | 535,00 | 526,70 | 527,40 | -1,33% | 665,00 |
| 24.02.2025 | 533,10 | 536,50 | 532,30 | 534,50 | -0,85% | 778,00 |
| 21.02.2025 | 536,10 | 541,70 | 533,00 | 539,10 | 0,69% | 2.837,00 |
| 20.02.2025 | 545,50 | 545,50 | 535,40 | 535,40 | -1,78% | 118,00 |
| 19.02.2025 | 542,70 | 547,20 | 538,90 | 545,10 | 1,24% | 662,00 |
| 18.02.2025 | 540,70 | 543,50 | 537,70 | 538,40 | -0,11% | 451,00 |
| 17.02.2025 | 542,70 | 547,00 | 535,80 | 539,00 | -0,06% | 1.014,00 |
| 14.02.2025 | 540,50 | 543,20 | 538,00 | 539,30 | -0,77% | 285,00 |
| 13.02.2025 | 544,00 | 545,30 | 539,90 | 543,50 | 0,52% | 918,00 |
| 12.02.2025 | 544,70 | 546,50 | 540,70 | 540,70 | -0,30% | 612,00 |