469,150€
0,40%
Echtzeit-Aktienkurs Mastercard Inc.
Bid:
Ask:
Aktienkurse zur Mastercard Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |