491,050€
1,39%
Echtzeit-Aktienkurs Mastercard Inc.
Bid:
Ask:
Aktienkurse zur Mastercard Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 488,10 | 489,20 | 484,20 | 484,30 | 0,25% | 662,00 |
| 12.08.2026 | 488,00 | 488,00 | 482,00 | 483,10 | -1,65% | 292,00 |
| 11.08.2026 | 487,70 | 491,20 | 485,60 | 491,20 | 0,41% | 140,00 |
| 10.08.2026 | 487,10 | 489,70 | 485,00 | 489,20 | 0,33% | 287,00 |
| 07.08.2026 | 495,10 | 498,30 | 487,60 | 487,60 | -1,24% | 543,00 |
| 06.08.2026 | 496,40 | 497,70 | 492,60 | 493,70 | 0,08% | 332,00 |
| 05.08.2026 | 494,10 | 499,80 | 493,30 | 493,30 | -0,52% | 593,00 |
| 04.08.2026 | 496,20 | 497,00 | 490,90 | 495,90 | -0,56% | 1.118,00 |
| 03.08.2026 | 496,20 | 506,20 | 496,20 | 498,70 | 0,81% | 697,00 |
| 31.07.2026 | 498,40 | 501,60 | 493,30 | 494,70 | -0,30% | 804,00 |
| 30.07.2026 | 492,10 | 507,00 | 488,00 | 496,20 | -0,34% | 1.958,00 |
| 29.07.2026 | 491,70 | 498,30 | 490,50 | 497,90 | 1,08% | 705,00 |
| 28.07.2026 | 485,60 | 496,20 | 485,60 | 492,60 | 1,27% | 607,00 |
| 27.07.2026 | 470,90 | 486,50 | 470,90 | 486,40 | 3,14% | 576,00 |
| 24.07.2026 | 468,00 | 472,00 | 465,50 | 471,60 | 1,59% | 426,00 |
| 23.07.2026 | 467,40 | 467,40 | 461,40 | 464,20 | -1,19% | 165,00 |
| 22.07.2026 | 471,90 | 473,20 | 468,70 | 469,80 | -1,07% | 264,00 |
| 21.07.2026 | 477,40 | 477,60 | 473,80 | 474,90 | -0,94% | 424,00 |
| 20.07.2026 | 475,30 | 479,40 | 472,70 | 479,40 | 1,20% | 289,00 |
| 17.07.2026 | 478,30 | 484,00 | 473,70 | 473,70 | -1,19% | 810,00 |
| 16.07.2026 | 468,50 | 479,80 | 467,60 | 479,40 | 1,83% | 561,00 |
| 15.07.2026 | 473,00 | 473,00 | 465,20 | 470,80 | -0,17% | 445,00 |
| 14.07.2026 | 471,90 | 473,80 | 465,50 | 471,60 | 0,55% | 517,00 |
| 13.07.2026 | 463,80 | 470,00 | 460,60 | 469,00 | 2,78% | 546,00 |
| 10.07.2026 | 455,60 | 460,90 | 455,60 | 456,30 | 0,09% | 328,00 |
| 09.07.2026 | 456,50 | 456,80 | 451,00 | 455,90 | 0,07% | 297,00 |
| 08.07.2026 | 462,70 | 466,60 | 455,60 | 455,60 | -2,90% | 395,00 |
| 07.07.2026 | 465,30 | 475,00 | 459,00 | 469,20 | 1,03% | 609,00 |
| 06.07.2026 | 470,40 | 474,10 | 461,20 | 464,40 | -1,02% | 698,00 |
| 03.07.2026 | 474,00 | 477,10 | 467,40 | 469,20 | 0,41% | 703,00 |
| 02.07.2026 | 459,00 | 467,30 | 457,40 | 467,30 | 1,26% | 626,00 |
| 01.07.2026 | 449,50 | 462,50 | 447,40 | 461,50 | 3,01% | 920,00 |
| 30.06.2026 | 447,40 | 450,90 | 446,10 | 448,00 | 0,13% | 862,00 |
| 29.06.2026 | 439,50 | 451,00 | 438,00 | 447,40 | 1,80% | 495,00 |
| 26.06.2026 | 430,50 | 439,50 | 428,90 | 439,50 | 0,18% | 508,00 |
| 25.06.2026 | 435,30 | 441,60 | 433,00 | 438,70 | 0,27% | 908,00 |
| 24.06.2026 | 430,00 | 438,20 | 429,40 | 437,50 | 2,24% | 624,00 |
| 23.06.2026 | 424,80 | 429,40 | 423,00 | 427,90 | 0,47% | 1.191,00 |
| 22.06.2026 | 427,00 | 431,50 | 425,00 | 425,90 | -0,63% | 653,00 |
| 19.06.2026 | 426,20 | 429,90 | 424,30 | 428,60 | 0,37% | 719,00 |
| 18.06.2026 | 429,30 | 433,20 | 426,90 | 427,00 | -1,36% | 557,00 |
| 17.06.2026 | 430,70 | 435,00 | 430,40 | 432,90 | 0,96% | 335,00 |
| 16.06.2026 | 423,60 | 428,80 | 421,90 | 428,80 | 1,23% | 411,00 |
| 15.06.2026 | 425,40 | 425,90 | 421,10 | 423,60 | 0,02% | 750,00 |
| 12.06.2026 | 421,40 | 424,60 | 420,00 | 423,50 | 0,52% | 1.290,00 |
| 11.06.2026 | 420,00 | 426,00 | 420,00 | 421,30 | -0,71% | 497,00 |
| 10.06.2026 | 428,20 | 430,60 | 421,50 | 424,30 | -0,47% | 483,00 |
| 09.06.2026 | 421,90 | 426,30 | 417,60 | 426,30 | 0,97% | 622,00 |
| 08.06.2026 | 427,60 | 427,60 | 420,80 | 422,20 | 0,19% | 680,00 |
| 05.06.2026 | 416,00 | 421,40 | 412,50 | 421,40 | 1,08% | 1.012,00 |
| 04.06.2026 | 407,10 | 418,60 | 406,90 | 416,90 | 3,97% | 1.043,00 |
| 03.06.2026 | 413,20 | 414,00 | 400,70 | 401,00 | -3,49% | 2.162,00 |
| 02.06.2026 | 426,30 | 426,40 | 412,00 | 415,50 | -1,49% | 2.115,00 |
| 01.06.2026 | 424,60 | 425,80 | 421,50 | 421,80 | -1,45% | 953,00 |
| 29.05.2026 | 423,60 | 428,40 | 423,60 | 428,00 | 1,86% | 573,00 |
| 28.05.2026 | 428,30 | 428,30 | 420,20 | 420,20 | -1,29% | 754,00 |
| 27.05.2026 | 422,90 | 427,80 | 422,80 | 425,70 | 0,16% | 2.280,00 |
| 26.05.2026 | 429,90 | 432,10 | 423,60 | 425,00 | -1,60% | 2.097,00 |
| 25.05.2026 | 432,90 | 432,90 | 427,90 | 431,90 | 0,37% | 439,00 |
| 22.05.2026 | 431,70 | 433,40 | 429,40 | 430,30 | -0,42% | 451,00 |
| 21.05.2026 | 427,90 | 432,30 | 424,50 | 432,10 | 1,86% | 1.402,00 |
| 20.05.2026 | 430,10 | 433,30 | 423,40 | 424,20 | -2,88% | 495,00 |
| 19.05.2026 | 433,20 | 441,50 | 433,20 | 436,80 | 2,01% | 648,00 |
| 18.05.2026 | 422,90 | 428,50 | 420,90 | 428,20 | 0,16% | 1.314,00 |
| 15.05.2026 | 421,40 | 430,60 | 421,00 | 427,50 | 1,50% | 1.000,00 |
| 14.05.2026 | 420,10 | 422,00 | 419,70 | 421,20 | 0,33% | 339,00 |
| 13.05.2026 | 425,80 | 428,10 | 419,80 | 419,80 | -2,53% | 1.309,00 |
| 12.05.2026 | 424,90 | 430,70 | 422,90 | 430,70 | 1,60% | 298,00 |
| 11.05.2026 | 421,00 | 423,90 | 418,50 | 423,90 | 0,76% | 656,00 |
| 08.05.2026 | 428,40 | 428,40 | 418,00 | 420,70 | -0,64% | 579,00 |
| 07.05.2026 | 420,30 | 424,70 | 418,10 | 423,40 | 0,76% | 677,00 |
| 06.05.2026 | 421,30 | 425,60 | 420,00 | 420,20 | -1,25% | 1.721,00 |
| 05.05.2026 | 432,00 | 434,50 | 425,50 | 425,50 | -1,07% | 405,00 |
| 04.05.2026 | 424,20 | 431,00 | 422,90 | 430,10 | -0,51% | 699,00 |
| 30.04.2026 | 455,40 | 457,00 | 431,30 | 432,30 | -3,81% | 1.657,00 |
| 29.04.2026 | 443,00 | 456,30 | 442,70 | 449,40 | 1,84% | 1.282,00 |
| 28.04.2026 | 434,10 | 441,30 | 433,30 | 441,30 | 2,08% | 582,00 |
| 27.04.2026 | 429,40 | 432,30 | 427,70 | 432,30 | 1,10% | 749,00 |
| 24.04.2026 | 430,30 | 430,30 | 425,10 | 427,60 | -0,16% | 419,00 |
| 23.04.2026 | 435,20 | 436,20 | 428,00 | 428,30 | -1,15% | 333,00 |
| 22.04.2026 | 437,30 | 438,70 | 433,20 | 433,30 | -0,91% | 873,00 |
| 21.04.2026 | 440,00 | 443,80 | 437,30 | 437,30 | -0,39% | 327,00 |
| 20.04.2026 | 442,20 | 444,00 | 438,30 | 439,00 | -0,88% | 626,00 |
| 17.04.2026 | 441,90 | 442,90 | 439,00 | 442,90 | 0,29% | 368,00 |
| 16.04.2026 | 442,30 | 444,40 | 439,30 | 441,60 | 0,64% | 454,00 |
| 15.04.2026 | 437,10 | 438,80 | 434,80 | 438,80 | 0,85% | 597,00 |
| 14.04.2026 | 432,40 | 435,10 | 429,90 | 435,10 | 1,85% | 268,00 |
| 13.04.2026 | 423,60 | 427,90 | 423,60 | 427,20 | 0,73% | 350,00 |
| 10.04.2026 | 432,10 | 432,20 | 424,10 | 424,10 | -0,82% | 472,00 |
| 09.04.2026 | 433,90 | 434,60 | 427,50 | 427,60 | -2,04% | 429,00 |
| 08.04.2026 | 442,50 | 442,50 | 432,10 | 436,50 | 1,44% | 942,00 |
| 07.04.2026 | 436,00 | 436,00 | 429,10 | 430,30 | 0,47% | 208,00 |
| 02.04.2026 | 420,00 | 431,20 | 420,00 | 428,30 | 0,25% | 933,00 |
| 01.04.2026 | 434,60 | 434,75 | 419,00 | 427,25 | -0,49% | 717,00 |
| 31.03.2026 | 433,00 | 435,30 | 427,25 | 429,35 | -0,36% | 392,00 |
| 30.03.2026 | 420,50 | 430,90 | 420,00 | 430,90 | 2,57% | 801,00 |
| 27.03.2026 | 436,35 | 436,35 | 419,85 | 420,10 | -3,30% | 448,00 |
| 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 |