506,550€
0,07%
Echtzeit-Aktienkurs Mastercard
Bid:
Ask:
Aktienkurse zur Mastercard Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 505,70 | 508,60 | 500,00 | 508,60 | 0,47% | 535,00 |
| 19.12.2024 | 502,70 | 507,40 | 500,10 | 506,20 | -1,23% | 271,00 |
| 18.12.2024 | 505,00 | 512,50 | 504,80 | 512,50 | 1,69% | 429,00 |
| 17.12.2024 | 504,20 | 504,20 | 501,20 | 504,00 | -0,24% | 144,00 |
| 16.12.2024 | 502,80 | 507,80 | 502,80 | 505,20 | -0,36% | 88,00 |
| 13.12.2024 | 509,10 | 511,50 | 506,80 | 507,00 | -0,63% | 59,00 |
| 12.12.2024 | 506,90 | 510,90 | 506,90 | 510,20 | 0,16% | 137,00 |
| 11.12.2024 | 502,00 | 509,80 | 501,90 | 509,40 | 1,21% | 502,00 |
| 10.12.2024 | 493,90 | 503,30 | 493,90 | 503,30 | 1,26% | 131,00 |
| 09.12.2024 | 503,60 | 503,60 | 497,00 | 497,05 | -0,95% | 71,00 |
| 06.12.2024 | 495,00 | 501,80 | 494,00 | 501,80 | 1,01% | 216,00 |
| 05.12.2024 | 494,60 | 499,20 | 494,60 | 496,80 | 0,24% | 81,00 |
| 04.12.2024 | 500,60 | 503,80 | 492,80 | 495,60 | -1,16% | 176,00 |
| 03.12.2024 | 505,20 | 510,10 | 500,30 | 501,40 | -1,01% | 377,00 |
| 02.12.2024 | 504,00 | 508,80 | 502,20 | 506,50 | -0,06% | 120,00 |
| 29.11.2024 | 502,30 | 507,80 | 502,30 | 506,80 | -0,49% | 163,00 |
| 28.11.2024 | 504,10 | 509,30 | 504,10 | 509,30 | 1,05% | 98,00 |
| 27.11.2024 | 503,30 | 504,70 | 500,10 | 504,00 | 0,26% | 137,00 |
| 26.11.2024 | 501,70 | 504,30 | 499,05 | 502,70 | 0,59% | 98,00 |
| 25.11.2024 | 500,00 | 501,50 | 494,65 | 499,75 | 0,06% | 199,00 |
| 22.11.2024 | 491,30 | 499,45 | 491,30 | 499,45 | 1,00% | 22,00 |
| 21.11.2024 | 487,15 | 494,50 | 487,15 | 494,50 | 2,00% | 45,00 |
| 20.11.2024 | 493,25 | 495,70 | 484,70 | 484,80 | -1,98% | 82,00 |
| 19.11.2024 | 491,55 | 495,55 | 491,55 | 494,60 | 0,45% | 100,00 |
| 18.11.2024 | 498,50 | 498,50 | 491,00 | 492,40 | -0,30% | 178,00 |
| 15.11.2024 | 490,60 | 493,90 | 490,60 | 493,90 | 0,14% | 36,00 |
| 14.11.2024 | 496,00 | 499,00 | 493,20 | 493,20 | 0,27% | 378,00 |
| 13.11.2024 | 499,20 | 505,00 | 488,00 | 491,85 | -1,43% | 394,00 |
| 12.11.2024 | 496,95 | 501,30 | 496,95 | 499,00 | 0,17% | 207,00 |
| 11.11.2024 | 491,00 | 500,90 | 491,00 | 498,15 | 1,41% | 301,00 |
| 08.11.2024 | 480,05 | 493,65 | 480,05 | 491,20 | 2,10% | 137,00 |
| 07.11.2024 | 485,10 | 486,85 | 480,60 | 481,10 | -0,58% | 119,00 |
| 06.11.2024 | 475,00 | 489,50 | 475,00 | 483,90 | 4,82% | 128,00 |
| 05.11.2024 | 464,10 | 464,30 | 461,65 | 461,65 | -0,53% | 164,00 |
| 04.11.2024 | 471,00 | 471,00 | 462,20 | 464,10 | -1,04% | 169,00 |
| 01.11.2024 | 459,60 | 470,30 | 459,60 | 469,00 | 2,40% | 50,00 |
| 31.10.2024 | 470,85 | 483,05 | 458,00 | 458,00 | -3,07% | 292,00 |
| 30.10.2024 | 470,25 | 472,80 | 470,25 | 472,50 | 0,23% | 30,00 |
| 29.10.2024 | 468,65 | 473,60 | 468,65 | 471,40 | 0,13% | 50,00 |
| 28.10.2024 | 473,10 | 473,10 | 470,80 | 470,80 | 0,07% | 124,00 |
| 25.10.2024 | 471,10 | 474,15 | 470,45 | 470,45 | -0,92% | 12,00 |
| 24.10.2024 | 475,10 | 476,70 | 473,45 | 474,80 | -0,47% | 111,00 |
| 23.10.2024 | 473,10 | 477,05 | 473,10 | 477,05 | 0,94% | 70,00 |
| 22.10.2024 | 474,60 | 478,45 | 472,60 | 472,60 | -1,05% | 61,00 |
| 21.10.2024 | 476,95 | 477,60 | 474,10 | 477,60 | 0,84% | 101,00 |
| 18.10.2024 | 472,20 | 475,60 | 472,20 | 473,60 | -0,23% | 59,00 |
| 17.10.2024 | 471,60 | 475,00 | 471,60 | 474,70 | 0,26% | 128,00 |
| 16.10.2024 | 465,10 | 473,45 | 465,00 | 473,45 | 1,05% | 234,00 |
| 15.10.2024 | 465,10 | 468,55 | 463,15 | 468,55 | 0,47% | 141,00 |
| 14.10.2024 | 458,60 | 466,95 | 458,60 | 466,35 | 2,80% | 43,00 |
| 11.10.2024 | 454,55 | 456,95 | 453,40 | 453,65 | -0,57% | 262,00 |
| 10.10.2024 | 455,60 | 458,40 | 455,30 | 456,25 | -0,32% | 51,00 |
| 09.10.2024 | 452,90 | 457,80 | 452,90 | 457,70 | 1,59% | 83,00 |
| 08.10.2024 | 446,15 | 450,55 | 446,15 | 450,55 | -0,17% | 23,00 |
| 07.10.2024 | 456,00 | 456,00 | 451,30 | 451,30 | 0,03% | 87,00 |
| 04.10.2024 | 450,35 | 451,15 | 447,05 | 451,15 | 1,09% | 72,00 |
| 03.10.2024 | 447,60 | 447,60 | 446,30 | 446,30 | -0,35% | 1,00 |
| 02.10.2024 | 446,45 | 447,85 | 446,45 | 447,85 | -0,13% | 9,00 |
| 01.10.2024 | 442,55 | 448,45 | 442,55 | 448,45 | 2,39% | 139,00 |
| 30.09.2024 | 441,00 | 442,80 | 438,00 | 438,00 | -0,38% | 176,00 |
| 27.09.2024 | 439,45 | 440,55 | 439,45 | 439,65 | -0,02% | 39,00 |
| 26.09.2024 | 439,35 | 441,40 | 439,35 | 439,75 | 1,50% | 35,00 |
| 25.09.2024 | 433,10 | 438,20 | 433,10 | 433,25 | -0,70% | 23,00 |
| 24.09.2024 | 445,95 | 446,40 | 436,30 | 436,30 | -1,11% | 245,00 |
| 23.09.2024 | 444,00 | 445,75 | 441,20 | 441,20 | -0,10% | 224,00 |
| 20.09.2024 | 442,75 | 443,20 | 441,65 | 441,65 | 0,03% | 75,00 |
| 19.09.2024 | 447,15 | 447,15 | 438,75 | 441,50 | -2,34% | 20,00 |
| 18.09.2024 | 449,20 | 452,10 | 449,20 | 452,10 | 0,28% | 1,00 |
| 17.09.2024 | 446,20 | 451,10 | 446,20 | 450,85 | 0,80% | 94,00 |
| 16.09.2024 | 446,20 | 447,25 | 444,60 | 447,25 | 0,04% | 130,00 |
| 13.09.2024 | 443,70 | 448,10 | 443,70 | 447,05 | 1,29% | 169,00 |
| 12.09.2024 | 443,10 | 443,10 | 441,30 | 441,35 | -0,41% | 6,00 |
| 11.09.2024 | 438,85 | 443,15 | 438,85 | 443,15 | 0,25% | 5,00 |
| 10.09.2024 | 442,25 | 443,80 | 441,50 | 442,05 | 0,07% | 204,00 |
| 09.09.2024 | 433,00 | 442,00 | 430,35 | 441,75 | 2,53% | 89,00 |
| 06.09.2024 | 427,45 | 430,85 | 427,45 | 430,85 | -0,70% | 41,00 |
| 05.09.2024 | 434,35 | 434,35 | 433,60 | 433,90 | -0,48% | 10,00 |
| 04.09.2024 | 432,75 | 439,00 | 431,90 | 436,00 | -0,42% | 129,00 |
| 03.09.2024 | 435,15 | 437,85 | 435,15 | 437,85 | -0,17% | 24,00 |
| 02.09.2024 | 435,20 | 438,85 | 435,10 | 438,60 | 0,53% | 152,00 |
| 30.08.2024 | 434,00 | 437,90 | 431,65 | 436,30 | 0,76% | 196,00 |
| 29.08.2024 | 421,50 | 433,00 | 421,50 | 433,00 | 1,39% | 96,00 |
| 28.08.2024 | 424,80 | 428,10 | 424,80 | 427,05 | 1,26% | 2,00 |
| 27.08.2024 | 418,30 | 421,75 | 418,30 | 421,75 | 0,30% | 82,00 |
| 26.08.2024 | 415,65 | 420,50 | 415,65 | 420,50 | -0,08% | 133,00 |
| 23.08.2024 | 420,85 | 423,50 | 420,85 | 420,85 | -0,34% | 52,00 |
| 22.08.2024 | 418,35 | 423,15 | 418,25 | 422,30 | 0,69% | 18,00 |
| 21.08.2024 | 420,75 | 423,45 | 419,40 | 419,40 | -0,29% | 195,00 |
| 20.08.2024 | 423,25 | 423,35 | 419,10 | 420,60 | -0,61% | 183,00 |
| 19.08.2024 | 425,75 | 426,10 | 423,20 | 423,20 | -0,67% | 60,00 |
| 16.08.2024 | 428,85 | 428,85 | 426,05 | 426,05 | 0,39% | 33,00 |
| 15.08.2024 | 417,00 | 424,40 | 416,85 | 424,40 | 2,30% | 41,00 |
| 14.08.2024 | 416,55 | 419,10 | 414,85 | 414,85 | -0,13% | 41,00 |
| 13.08.2024 | 415,70 | 420,20 | 415,40 | 415,40 | -0,59% | 61,00 |
| 12.08.2024 | 420,30 | 420,90 | 417,85 | 417,85 | 0,20% | 348,00 |
| 09.08.2024 | 415,60 | 421,50 | 415,60 | 417,00 | -0,25% | 523,00 |
| 08.08.2024 | 409,15 | 418,05 | 409,15 | 418,05 | 0,31% | 23,00 |
| 07.08.2024 | 411,90 | 417,05 | 411,90 | 416,75 | 0,39% | 33,00 |
| 06.08.2024 | 406,35 | 415,80 | 406,35 | 415,15 | 0,72% | 73,00 |
| 05.08.2024 | 422,00 | 422,00 | 407,45 | 412,20 | -3,00% | 270,00 |