487,225€
2,10%
Echtzeit-Aktienkurs Mastercard Inc.
Bid:
Ask:
Aktienkurse zur Mastercard Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 480,15 | 483,75 | 479,80 | 479,80 | 0,54% | 71,00 |
| 11.12.2025 | 456,05 | 477,20 | 456,05 | 477,20 | 2,93% | 226,00 |
| 10.12.2025 | 460,50 | 464,55 | 460,00 | 463,60 | 0,25% | 57,00 |
| 09.12.2025 | 462,85 | 466,35 | 462,45 | 462,45 | -1,35% | 57,00 |
| 08.12.2025 | 466,75 | 469,55 | 466,75 | 468,80 | -0,57% | 201,00 |
| 05.12.2025 | 464,20 | 471,50 | 464,20 | 471,50 | 1,40% | 133,00 |
| 04.12.2025 | 473,45 | 474,10 | 465,00 | 465,00 | -1,37% | 95,00 |
| 03.12.2025 | 467,75 | 471,45 | 467,70 | 471,45 | 1,05% | 66,00 |
| 02.12.2025 | 466,65 | 469,60 | 466,55 | 466,55 | -1,27% | 47,00 |
| 01.12.2025 | 470,70 | 475,20 | 470,15 | 472,55 | -0,47% | 90,00 |
| 28.11.2025 | 469,10 | 475,60 | 469,10 | 474,80 | 0,27% | 1.576,00 |
| 27.11.2025 | 468,25 | 474,00 | 468,25 | 473,50 | 0,00% | 197,00 |
| 26.11.2025 | 471,30 | 473,50 | 470,20 | 473,50 | -0,12% | 105,00 |
| 25.11.2025 | 464,90 | 474,05 | 464,90 | 474,05 | 1,65% | 90,00 |
| 24.11.2025 | 474,00 | 474,00 | 466,35 | 466,35 | -0,78% | 104,00 |
| 21.11.2025 | 456,85 | 472,85 | 456,85 | 470,00 | 1,73% | 61,00 |
| 20.11.2025 | 466,80 | 466,80 | 462,00 | 462,00 | 1,15% | 69,00 |
| 19.11.2025 | 453,35 | 457,50 | 453,35 | 456,75 | -0,15% | 202,00 |
| 18.11.2025 | 460,00 | 460,05 | 457,30 | 457,45 | -1,37% | 86,00 |
| 17.11.2025 | 469,80 | 471,20 | 463,80 | 463,80 | -1,76% | 86,00 |
| 14.11.2025 | 475,55 | 479,45 | 472,10 | 472,10 | -2,38% | 37,00 |
| 13.11.2025 | 483,50 | 485,45 | 481,10 | 483,60 | 0,55% | 64,00 |
| 12.11.2025 | 482,00 | 484,00 | 480,00 | 480,95 | 0,19% | 78,00 |
| 11.11.2025 | 476,50 | 480,05 | 474,05 | 480,05 | 0,72% | 1.122,00 |
| 10.11.2025 | 478,75 | 478,75 | 476,60 | 476,60 | -0,21% | 149,00 |
| 07.11.2025 | 479,05 | 479,05 | 477,60 | 477,60 | 0,05% | 13,00 |
| 06.11.2025 | 478,60 | 482,15 | 476,85 | 477,35 | -0,49% | 77,00 |
| 05.11.2025 | 479,25 | 483,20 | 479,25 | 479,70 | -0,31% | 52,00 |
| 04.11.2025 | 468,00 | 481,20 | 468,00 | 481,20 | 2,02% | 155,00 |
| 03.11.2025 | 479,00 | 479,00 | 471,65 | 471,65 | -2,08% | 272,00 |
| 31.10.2025 | 478,85 | 481,65 | 472,00 | 481,65 | 1,38% | 142,00 |
| 30.10.2025 | 475,45 | 480,90 | 475,10 | 475,10 | -1,10% | 48,00 |
| 29.10.2025 | 485,90 | 488,25 | 474,05 | 480,40 | -1,37% | 274,00 |
| 28.10.2025 | 489,10 | 492,15 | 487,05 | 487,05 | -0,59% | 87,00 |
| 27.10.2025 | 494,00 | 495,25 | 489,95 | 489,95 | -1,30% | 131,00 |
| 24.10.2025 | 493,60 | 496,40 | 492,60 | 496,40 | 0,19% | 4,00 |
| 23.10.2025 | 491,30 | 495,45 | 491,00 | 495,45 | 0,42% | 24,00 |
| 22.10.2025 | 495,35 | 495,35 | 491,95 | 493,40 | -0,14% | 49,00 |
| 21.10.2025 | 485,35 | 494,95 | 485,35 | 494,10 | 1,71% | 85,00 |
| 20.10.2025 | 483,90 | 485,80 | 479,40 | 485,80 | 1,25% | 131,00 |
| 17.10.2025 | 464,90 | 479,80 | 464,90 | 479,80 | 0,31% | 57,00 |
| 16.10.2025 | 481,05 | 484,40 | 478,30 | 478,30 | -1,70% | 105,00 |
| 15.10.2025 | 488,50 | 489,55 | 486,05 | 486,55 | -0,10% | 139,00 |
| 14.10.2025 | 478,30 | 487,05 | 478,30 | 487,05 | 0,43% | 196,00 |
| 13.10.2025 | 483,90 | 486,65 | 483,15 | 484,95 | 0,00% | 39,00 |
| 10.10.2025 | 486,80 | 490,70 | 484,95 | 484,95 | -2,91% | 186,00 |
| 09.10.2025 | 493,80 | 499,50 | 493,80 | 499,50 | 0,02% | 46,00 |
| 08.10.2025 | 498,25 | 500,10 | 498,25 | 499,40 | -0,28% | 27,00 |
| 07.10.2025 | 493,35 | 501,80 | 493,35 | 500,80 | 1,00% | 95,00 |
| 06.10.2025 | 498,30 | 498,30 | 492,40 | 495,85 | 0,31% | 94,00 |
| 03.10.2025 | 492,60 | 494,35 | 492,60 | 494,30 | 0,95% | 2,00 |
| 02.10.2025 | 487,95 | 490,45 | 486,50 | 489,65 | 0,11% | 376,00 |
| 01.10.2025 | 480,20 | 489,35 | 479,50 | 489,10 | 1,02% | 363,00 |
| 30.09.2025 | 480,90 | 484,95 | 480,90 | 484,15 | 0,12% | 199,00 |
| 29.09.2025 | 484,75 | 484,75 | 480,20 | 483,55 | -0,19% | 83,00 |
| 26.09.2025 | 486,00 | 487,55 | 484,45 | 484,45 | -0,35% | 51,00 |
| 25.09.2025 | 481,60 | 487,40 | 481,60 | 486,15 | 0,81% | 355,00 |
| 24.09.2025 | 480,75 | 486,05 | 480,75 | 482,25 | -0,77% | 147,00 |
| 23.09.2025 | 492,00 | 497,05 | 486,00 | 486,00 | -2,49% | 42,00 |
| 22.09.2025 | 498,90 | 498,90 | 495,00 | 498,40 | 0,56% | 45,00 |
| 19.09.2025 | 498,25 | 498,25 | 495,60 | 495,60 | -2,44% | 33,00 |
| 18.09.2025 | 506,30 | 508,10 | 506,20 | 508,00 | 1,84% | 119,00 |
| 17.09.2025 | 491,15 | 498,80 | 491,15 | 498,80 | 1,39% | 6,00 |
| 16.09.2025 | 492,15 | 495,45 | 491,95 | 491,95 | -1,01% | 18,00 |
| 15.09.2025 | 492,10 | 496,95 | 492,10 | 496,95 | -0,99% | 10,00 |
| 12.09.2025 | 502,10 | 505,10 | 501,50 | 501,90 | 0,88% | 114,00 |
| 11.09.2025 | 497,63 | 497,70 | 494,05 | 497,52 | 1,72% | 14,00 |
| 10.09.2025 | 498,15 | 498,15 | 487,00 | 489,10 | -1,93% | 26,00 |
| 09.09.2025 | 498,77 | 500,33 | 497,48 | 498,73 | 0,31% | 10,00 |
| 08.09.2025 | 499,48 | 500,90 | 494,80 | 497,20 | 0,43% | 281,00 |
| 05.09.2025 | 510,20 | 510,20 | 495,05 | 495,05 | -3,22% | 29,00 |
| 04.09.2025 | 508,20 | 511,50 | 507,30 | 511,50 | 0,75% | 170,00 |
| 03.09.2025 | 507,70 | 507,70 | 507,70 | 507,70 | -0,29% | 1,00 |
| 02.09.2025 | 506,70 | 509,60 | 502,80 | 509,20 | -1,15% | 57,00 |
| 01.09.2025 | 511,70 | 515,10 | 507,90 | 515,10 | 1,48% | 132,00 |
| 29.08.2025 | 505,20 | 507,70 | 504,10 | 507,60 | -0,28% | 12,00 |
| 28.08.2025 | 505,70 | 509,00 | 505,70 | 509,00 | -0,08% | 18,00 |
| 27.08.2025 | 508,30 | 512,00 | 508,30 | 509,40 | 0,77% | 194,00 |
| 26.08.2025 | 508,90 | 509,30 | 505,50 | 505,50 | -0,90% | 46,00 |
| 25.08.2025 | 512,60 | 512,60 | 510,10 | 510,10 | -1,24% | 8,00 |
| 22.08.2025 | 510,20 | 516,50 | 510,20 | 516,50 | 1,91% | 135,00 |
| 21.08.2025 | 507,80 | 509,70 | 503,60 | 506,80 | 0,08% | 186,00 |
| 20.08.2025 | 503,70 | 506,40 | 500,00 | 506,40 | 0,48% | 68,00 |
| 19.08.2025 | 498,95 | 504,00 | 498,95 | 504,00 | 0,72% | 1.176,00 |
| 18.08.2025 | 496,10 | 500,40 | 496,10 | 500,40 | 0,41% | 45,00 |
| 15.08.2025 | 500,20 | 501,40 | 497,80 | 498,35 | -0,33% | 103,00 |
| 14.08.2025 | 491,70 | 500,00 | 491,70 | 500,00 | 1,63% | 65,00 |
| 13.08.2025 | 490,20 | 494,25 | 487,85 | 492,00 | -0,05% | 325,00 |
| 12.08.2025 | 493,10 | 493,10 | 492,25 | 492,25 | -0,09% | 64,00 |
| 11.08.2025 | 490,85 | 496,50 | 490,85 | 492,70 | 1,68% | 130,00 |
| 08.08.2025 | 481,20 | 484,55 | 480,15 | 484,55 | 1,23% | 62,00 |
| 07.08.2025 | 487,55 | 491,65 | 478,65 | 478,65 | -2,14% | 234,00 |
| 06.08.2025 | 489,50 | 490,00 | 489,10 | 489,10 | 0,11% | 109,00 |
| 05.08.2025 | 493,30 | 495,45 | 488,55 | 488,55 | 0,05% | 13,00 |
| 04.08.2025 | 486,95 | 488,30 | 485,75 | 488,30 | -1,08% | 40,00 |
| 01.08.2025 | 492,85 | 493,65 | 491,00 | 493,65 | -2,09% | 120,00 |
| 31.07.2025 | 490,40 | 505,90 | 490,40 | 504,20 | 4,07% | 111,00 |
| 30.07.2025 | 484,50 | 484,50 | 484,50 | 484,50 | -1,98% | - |
| 29.07.2025 | 490,40 | 494,55 | 490,40 | 494,30 | 1,04% | 31,00 |
| 28.07.2025 | 483,80 | 490,45 | 483,80 | 489,20 | 1,42% | 145,00 |