517,650€
1,36%
Echtzeit-Aktienkurs Mastercard Inc.
Bid:
Ask:
Aktienkurse zur Mastercard Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 515,20 | 516,40 | 510,70 | 516,40 | 1,20% | 40,00 |
| 05.06.2025 | 510,30 | 513,70 | 510,30 | 510,30 | -0,37% | 81,00 |
| 04.06.2025 | 511,00 | 512,80 | 508,60 | 512,20 | 0,53% | 80,00 |
| 03.06.2025 | 506,20 | 509,50 | 505,10 | 509,50 | 0,43% | 32,00 |
| 02.06.2025 | 512,00 | 512,00 | 506,00 | 507,30 | -0,49% | 173,00 |
| 30.05.2025 | 511,00 | 511,00 | 508,00 | 509,80 | 0,75% | 115,00 |
| 29.05.2025 | 515,40 | 519,90 | 506,00 | 506,00 | -0,94% | 55,00 |
| 28.05.2025 | 505,80 | 510,80 | 505,00 | 510,80 | 1,35% | 117,00 |
| 27.05.2025 | 497,10 | 504,80 | 497,10 | 504,00 | 1,07% | 67,00 |
| 26.05.2025 | 502,00 | 502,00 | 498,65 | 498,65 | 0,07% | 128,00 |
| 23.05.2025 | 503,10 | 504,40 | 495,00 | 498,30 | -1,52% | 78,00 |
| 22.05.2025 | 502,40 | 506,00 | 502,40 | 506,00 | 0,20% | 126,00 |
| 21.05.2025 | 509,30 | 511,30 | 505,00 | 505,00 | -1,54% | 390,00 |
| 20.05.2025 | 522,00 | 523,10 | 512,90 | 512,90 | -1,21% | 270,00 |
| 19.05.2025 | 516,70 | 519,20 | 514,50 | 519,20 | -0,17% | 18,00 |
| 16.05.2025 | 518,30 | 523,20 | 518,30 | 520,10 | 0,44% | 29,00 |
| 15.05.2025 | 508,10 | 517,80 | 508,10 | 517,80 | 0,86% | 96,00 |
| 14.05.2025 | 515,20 | 517,10 | 513,40 | 513,40 | -0,60% | 37,00 |
| 13.05.2025 | 520,60 | 522,50 | 516,50 | 516,50 | -0,62% | 107,00 |
| 12.05.2025 | 513,60 | 520,20 | 512,70 | 519,70 | 3,77% | 222,00 |
| 09.05.2025 | 507,10 | 507,10 | 500,80 | 500,80 | -0,54% | 279,00 |
| 08.05.2025 | 503,40 | 508,80 | 502,00 | 503,50 | 1,32% | 74,00 |
| 07.05.2025 | 491,70 | 496,95 | 491,70 | 496,95 | 0,92% | 131,00 |
| 06.05.2025 | 494,10 | 496,20 | 491,50 | 492,40 | -0,82% | 77,00 |
| 05.05.2025 | 492,85 | 496,70 | 492,85 | 496,45 | 0,13% | 33,00 |
| 02.05.2025 | 486,85 | 495,80 | 485,80 | 495,80 | 3,29% | 295,00 |
| 30.04.2025 | 474,60 | 480,00 | 471,45 | 480,00 | 1,61% | 98,00 |
| 29.04.2025 | 468,60 | 472,40 | 468,60 | 472,40 | 1,53% | 89,00 |
| 28.04.2025 | 466,15 | 471,55 | 465,30 | 465,30 | -0,74% | 21,00 |
| 25.04.2025 | 472,35 | 475,10 | 467,55 | 468,75 | 0,19% | 153,00 |
| 24.04.2025 | 467,90 | 469,45 | 463,50 | 467,85 | -0,56% | 111,00 |
| 23.04.2025 | 470,40 | 470,60 | 469,00 | 470,50 | 2,51% | 77,00 |
| 22.04.2025 | 443,90 | 459,00 | 443,90 | 459,00 | -0,37% | 251,00 |
| 17.04.2025 | 454,50 | 460,70 | 450,50 | 460,70 | 2,96% | 15,00 |
| 16.04.2025 | 451,40 | 456,00 | 447,45 | 447,45 | -3,19% | 151,00 |
| 15.04.2025 | 449,85 | 462,20 | 449,85 | 462,20 | 2,59% | 37,00 |
| 14.04.2025 | 455,00 | 457,35 | 450,55 | 450,55 | 0,12% | 171,00 |
| 11.04.2025 | 445,55 | 450,00 | 445,55 | 450,00 | -0,20% | 9,00 |
| 10.04.2025 | 480,00 | 480,00 | 438,00 | 450,90 | -2,24% | 578,00 |
| 09.04.2025 | 433,00 | 467,45 | 420,50 | 461,25 | 4,83% | 854,00 |
| 08.04.2025 | 445,20 | 463,35 | 440,00 | 440,00 | -0,58% | 320,00 |
| 07.04.2025 | 410,00 | 447,50 | 405,00 | 442,55 | -2,17% | 799,00 |
| 04.04.2025 | 476,80 | 476,80 | 452,35 | 452,35 | -6,59% | 499,00 |
| 03.04.2025 | 487,70 | 487,70 | 474,00 | 484,25 | -3,48% | 662,00 |
| 02.04.2025 | 505,90 | 506,00 | 501,70 | 501,70 | -0,71% | 40,00 |
| 01.04.2025 | 504,20 | 508,90 | 504,20 | 505,30 | -0,10% | 50,00 |
| 31.03.2025 | 494,95 | 505,80 | 494,55 | 505,80 | 0,12% | 264,00 |
| 28.03.2025 | 518,20 | 518,20 | 505,20 | 505,20 | -2,32% | 79,00 |
| 27.03.2025 | 509,10 | 518,10 | 509,10 | 517,20 | 1,87% | 62,00 |
| 26.03.2025 | 504,20 | 509,90 | 503,20 | 507,70 | 0,75% | 87,00 |
| 25.03.2025 | 502,10 | 505,80 | 501,10 | 503,90 | -0,08% | 136,00 |
| 24.03.2025 | 499,50 | 504,30 | 499,50 | 504,30 | 2,25% | 42,00 |
| 21.03.2025 | 494,30 | 496,70 | 493,20 | 493,20 | -0,30% | 16,00 |
| 20.03.2025 | 496,20 | 497,50 | 493,50 | 494,70 | 0,58% | 206,00 |
| 19.03.2025 | 484,20 | 492,15 | 484,20 | 491,85 | 1,39% | 21,00 |
| 18.03.2025 | 484,65 | 489,00 | 481,80 | 485,10 | -0,91% | 176,00 |
| 17.03.2025 | 484,00 | 489,55 | 481,00 | 489,55 | 0,60% | 336,00 |
| 14.03.2025 | 478,00 | 486,65 | 478,00 | 486,65 | 1,60% | 520,00 |
| 13.03.2025 | 479,35 | 485,80 | 478,70 | 479,00 | -0,58% | 169,00 |
| 12.03.2025 | 482,30 | 489,55 | 478,80 | 481,80 | -0,11% | 223,00 |
| 11.03.2025 | 492,05 | 492,05 | 477,80 | 482,35 | -2,39% | 495,00 |
| 10.03.2025 | 501,00 | 501,80 | 494,15 | 494,15 | -2,13% | 418,00 |
| 07.03.2025 | 510,10 | 510,10 | 496,20 | 504,90 | -0,71% | 375,00 |
| 06.03.2025 | 516,20 | 516,20 | 508,00 | 508,50 | -0,68% | 174,00 |
| 05.03.2025 | 523,00 | 524,90 | 511,70 | 512,00 | -2,35% | 309,00 |
| 04.03.2025 | 547,50 | 547,50 | 524,30 | 524,30 | -5,02% | 266,00 |
| 03.03.2025 | 555,00 | 555,60 | 550,20 | 552,00 | 0,13% | 111,00 |
| 28.02.2025 | 542,30 | 551,30 | 542,30 | 551,30 | 0,99% | 64,00 |
| 27.02.2025 | 535,50 | 550,00 | 535,50 | 545,90 | 1,92% | 166,00 |
| 26.02.2025 | 537,30 | 539,90 | 535,40 | 535,60 | 0,00% | 86,00 |
| 25.02.2025 | 532,80 | 535,60 | 530,00 | 535,60 | 0,41% | 220,00 |
| 24.02.2025 | 534,30 | 538,80 | 530,20 | 533,40 | -1,04% | 202,00 |
| 21.02.2025 | 535,70 | 540,10 | 535,70 | 539,00 | 1,11% | 61,00 |
| 20.02.2025 | 546,20 | 546,20 | 533,10 | 533,10 | -2,29% | 131,00 |
| 19.02.2025 | 542,20 | 545,60 | 542,20 | 545,60 | 0,78% | 37,00 |
| 18.02.2025 | 540,20 | 545,80 | 539,20 | 541,40 | 0,26% | 105,00 |
| 17.02.2025 | 541,00 | 547,00 | 540,00 | 540,00 | -0,02% | 122,00 |
| 14.02.2025 | 541,20 | 543,30 | 540,00 | 540,10 | -0,41% | 84,00 |
| 13.02.2025 | 541,70 | 545,10 | 539,70 | 542,30 | -0,09% | 200,00 |
| 12.02.2025 | 544,40 | 546,50 | 541,00 | 542,80 | 0,11% | 49,00 |
| 11.02.2025 | 547,20 | 549,50 | 541,40 | 542,20 | -1,22% | 197,00 |
| 10.02.2025 | 547,00 | 548,90 | 544,80 | 548,90 | -0,05% | 82,00 |
| 07.02.2025 | 548,20 | 549,20 | 544,00 | 549,20 | 0,53% | 98,00 |
| 06.02.2025 | 545,20 | 549,50 | 544,60 | 546,30 | 0,53% | 423,00 |
| 05.02.2025 | 535,70 | 543,40 | 535,30 | 543,40 | 0,93% | 133,00 |
| 04.02.2025 | 549,00 | 549,00 | 538,40 | 538,40 | 1,58% | 195,00 |
| 03.02.2025 | 535,00 | 536,00 | 530,00 | 530,00 | -1,89% | 159,00 |
| 31.01.2025 | 544,80 | 549,90 | 540,20 | 540,20 | -0,17% | 342,00 |
| 30.01.2025 | 527,70 | 551,90 | 527,70 | 541,10 | 2,54% | 837,00 |
| 29.01.2025 | 527,70 | 529,20 | 525,00 | 527,70 | -0,09% | 156,00 |
| 28.01.2025 | 521,40 | 528,90 | 521,40 | 528,20 | 1,52% | 341,00 |
| 27.01.2025 | 503,30 | 520,30 | 503,30 | 520,30 | 2,30% | 224,00 |
| 24.01.2025 | 509,70 | 511,10 | 506,50 | 508,60 | -0,64% | 171,00 |
| 23.01.2025 | 505,70 | 512,50 | 505,70 | 511,90 | 0,57% | 56,00 |
| 22.01.2025 | 507,50 | 509,00 | 507,50 | 509,00 | 0,59% | 110,00 |
| 21.01.2025 | 505,00 | 513,20 | 505,00 | 506,00 | -1,08% | 141,00 |
| 20.01.2025 | 510,80 | 515,00 | 508,00 | 511,50 | 0,16% | 470,00 |
| 17.01.2025 | 510,70 | 510,70 | 507,00 | 510,70 | 0,08% | 82,00 |
| 16.01.2025 | 507,60 | 510,30 | 505,50 | 510,30 | 0,55% | 50,00 |
| 15.01.2025 | 492,80 | 507,50 | 492,80 | 507,50 | 2,99% | 43,00 |