467,225€
-0,31%
Echtzeit-Aktienkurs Mastercard
Bid:
Ask:
Aktienkurse zur Mastercard Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 547,00 | 551,30 | 541,10 | 542,30 | -0,40% | 727,00 |
| 10.02.2025 | 549,50 | 549,50 | 544,50 | 544,50 | -1,13% | 451,00 |
| 07.02.2025 | 545,80 | 550,70 | 545,80 | 550,70 | 0,75% | 419,00 |
| 06.02.2025 | 552,00 | 552,00 | 545,00 | 546,60 | 1,45% | 332,00 |
| 05.02.2025 | 538,60 | 541,00 | 535,60 | 538,80 | -0,13% | 444,00 |
| 04.02.2025 | 549,80 | 551,00 | 538,40 | 539,50 | -0,92% | 707,00 |
| 03.02.2025 | 535,90 | 544,50 | 532,60 | 544,50 | 1,06% | 751,00 |
| 31.01.2025 | 545,10 | 548,70 | 538,70 | 538,80 | -2,04% | 803,00 |
| 30.01.2025 | 529,80 | 551,70 | 527,10 | 550,00 | 4,25% | 2.978,00 |
| 29.01.2025 | 528,90 | 529,00 | 523,70 | 527,60 | 0,09% | 839,00 |
| 28.01.2025 | 519,10 | 527,80 | 519,10 | 527,10 | 2,45% | 1.055,00 |
| 27.01.2025 | 505,30 | 514,50 | 504,30 | 514,50 | 1,06% | 1.184,00 |
| 24.01.2025 | 510,70 | 511,30 | 506,60 | 509,10 | -0,27% | 531,00 |
| 23.01.2025 | 508,50 | 512,80 | 506,40 | 510,50 | 0,39% | 394,00 |
| 22.01.2025 | 508,00 | 509,20 | 505,00 | 508,50 | 0,26% | 624,00 |
| 21.01.2025 | 506,60 | 511,30 | 506,10 | 507,20 | -0,65% | 491,00 |
| 20.01.2025 | 511,00 | 513,90 | 506,60 | 510,50 | -0,12% | 448,00 |
| 17.01.2025 | 509,80 | 512,50 | 506,90 | 511,10 | 0,22% | 278,00 |
| 16.01.2025 | 508,00 | 511,60 | 506,80 | 510,00 | 0,93% | 196,00 |
| 15.01.2025 | 493,10 | 505,30 | 493,05 | 505,30 | 2,95% | 347,00 |
| 14.01.2025 | 495,40 | 495,40 | 490,80 | 490,80 | -0,68% | 589,00 |
| 13.01.2025 | 492,10 | 496,80 | 492,10 | 494,15 | -0,05% | 1.299,00 |
| 10.01.2025 | 500,70 | 501,70 | 494,20 | 494,40 | -1,57% | 516,00 |
| 09.01.2025 | 501,50 | 504,90 | 498,00 | 502,30 | 0,16% | 246,00 |
| 08.01.2025 | 497,10 | 501,50 | 495,45 | 501,50 | 0,93% | 258,00 |
| 07.01.2025 | 492,70 | 497,85 | 491,05 | 496,90 | -0,24% | 899,00 |
| 06.01.2025 | 504,10 | 508,60 | 498,10 | 498,10 | -1,60% | 708,00 |
| 03.01.2025 | 511,80 | 512,10 | 502,60 | 506,20 | -1,44% | 843,00 |
| 02.01.2025 | 511,50 | 515,00 | 508,80 | 513,60 | 1,50% | 839,00 |
| 30.12.2024 | 509,20 | 510,70 | 506,00 | 506,00 | -1,21% | 386,00 |
| 27.12.2024 | 511,20 | 515,60 | 510,10 | 512,20 | 1,67% | 243,00 |
| 23.12.2024 | 510,90 | 510,90 | 501,90 | 503,80 | -0,73% | 130,00 |
| 20.12.2024 | 502,00 | 507,50 | 500,00 | 507,50 | -0,02% | 497,00 |
| 19.12.2024 | 505,80 | 509,30 | 500,50 | 507,60 | -0,72% | 785,00 |
| 18.12.2024 | 505,90 | 511,30 | 505,00 | 511,30 | 1,33% | 526,00 |
| 17.12.2024 | 503,20 | 507,10 | 500,00 | 504,60 | -0,20% | 487,00 |
| 16.12.2024 | 504,10 | 510,20 | 503,80 | 505,60 | -0,47% | 541,00 |
| 13.12.2024 | 512,50 | 512,50 | 507,10 | 508,00 | -0,63% | 279,00 |
| 12.12.2024 | 507,50 | 511,20 | 507,30 | 511,20 | 0,51% | 370,00 |
| 11.12.2024 | 503,50 | 508,60 | 503,20 | 508,60 | 1,01% | 288,00 |
| 10.12.2024 | 498,40 | 503,60 | 494,85 | 503,50 | 1,34% | 870,00 |
| 09.12.2024 | 502,00 | 502,00 | 496,85 | 496,85 | -0,95% | 779,00 |
| 06.12.2024 | 497,60 | 502,00 | 494,90 | 501,60 | 0,78% | 258,00 |
| 05.12.2024 | 493,50 | 499,55 | 493,00 | 497,70 | 0,87% | 678,00 |
| 04.12.2024 | 501,90 | 503,80 | 492,30 | 493,40 | -1,79% | 702,00 |
| 03.12.2024 | 507,00 | 510,20 | 502,10 | 502,40 | -0,18% | 784,00 |
| 02.12.2024 | 510,00 | 510,10 | 503,00 | 503,30 | -0,36% | 805,00 |
| 29.11.2024 | 505,00 | 509,10 | 502,60 | 505,10 | -0,47% | 232,00 |
| 28.11.2024 | 507,10 | 509,40 | 505,90 | 507,50 | 0,65% | 310,00 |