436,575€
-3,72%
Echtzeit-Aktienkurs Mastercard Inc.
Bid:
Ask:
Aktienkurse zur Mastercard Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 442,85 | 444,10 | 442,85 | 444,10 | -2,06% | 7,00 |
| 12.02.2026 | 452,45 | 453,45 | 452,25 | 453,45 | 0,70% | 20,00 |
| 11.02.2026 | 452,60 | 452,60 | 450,30 | 450,30 | -1,27% | 21,00 |
| 10.02.2026 | 447,85 | 458,50 | 447,85 | 456,10 | 1,05% | 294,00 |
| 09.02.2026 | 464,80 | 464,80 | 451,35 | 451,35 | -1,25% | 54,00 |
| 06.02.2026 | 465,20 | 465,45 | 457,05 | 457,05 | -2,46% | 23,00 |
| 05.02.2026 | 471,25 | 472,00 | 466,10 | 468,60 | 0,50% | 63,00 |
| 04.02.2026 | 464,60 | 467,55 | 463,15 | 466,25 | 0,00% | 120,00 |
| 03.02.2026 | 472,85 | 473,25 | 466,25 | 466,25 | 0,57% | 3.066,00 |
| 02.02.2026 | 453,00 | 463,60 | 451,15 | 463,60 | 2,25% | 64,00 |
| 30.01.2026 | 451,95 | 454,80 | 447,20 | 453,40 | 1,00% | 246,00 |
| 29.01.2026 | 434,15 | 449,50 | 433,95 | 448,90 | 2,82% | 505,00 |
| 28.01.2026 | 433,45 | 436,60 | 432,95 | 436,60 | -0,02% | 64,00 |
| 27.01.2026 | 443,65 | 447,75 | 435,85 | 436,70 | -0,98% | 249,00 |
| 26.01.2026 | 441,15 | 445,90 | 441,00 | 441,00 | -2,00% | 181,00 |
| 23.01.2026 | 452,85 | 455,05 | 450,00 | 450,00 | 0,77% | 101,00 |
| 22.01.2026 | 450,45 | 453,45 | 446,55 | 446,55 | -1,86% | 130,00 |
| 21.01.2026 | 453,20 | 455,00 | 451,05 | 455,00 | 0,49% | 171,00 |
| 20.01.2026 | 459,00 | 459,00 | 452,50 | 452,80 | -0,93% | 266,00 |
| 19.01.2026 | 458,95 | 461,05 | 457,05 | 457,05 | -1,60% | 245,00 |
| 16.01.2026 | 466,90 | 469,35 | 464,40 | 464,50 | -0,55% | 131,00 |
| 15.01.2026 | 468,70 | 473,10 | 467,05 | 467,05 | 0,73% | 141,00 |
| 14.01.2026 | 465,45 | 470,00 | 463,20 | 463,65 | -1,05% | 250,00 |
| 13.01.2026 | 483,75 | 484,95 | 460,05 | 468,55 | -3,09% | 446,00 |
| 12.01.2026 | 489,70 | 489,70 | 479,55 | 483,50 | -3,15% | 287,00 |
| 09.01.2026 | 496,25 | 499,65 | 495,25 | 499,25 | -0,78% | 105,00 |
| 08.01.2026 | 495,20 | 503,50 | 495,20 | 503,20 | 1,16% | 198,00 |
| 07.01.2026 | 494,10 | 497,45 | 494,10 | 497,45 | 0,21% | 313,00 |
| 06.01.2026 | 483,35 | 496,40 | 483,35 | 496,40 | 1,85% | 105,00 |
| 05.01.2026 | 484,00 | 490,80 | 478,05 | 487,40 | 1,30% | 134,00 |
| 02.01.2026 | 486,20 | 489,30 | 478,60 | 481,15 | -2,33% | 171,00 |
| 30.12.2025 | 487,80 | 492,65 | 487,80 | 492,65 | 0,10% | 124,00 |
| 29.12.2025 | 492,75 | 493,35 | 490,30 | 492,15 | 0,39% | 234,00 |
| 23.12.2025 | 487,95 | 491,35 | 487,95 | 490,25 | -0,36% | 42,00 |
| 22.12.2025 | 490,75 | 492,00 | 485,40 | 492,00 | 1,93% | 340,00 |
| 19.12.2025 | 482,40 | 482,70 | 482,40 | 482,70 | 0,23% | 17,00 |
| 18.12.2025 | 481,60 | 481,60 | 481,60 | 481,60 | -0,42% | - |
| 17.12.2025 | 482,90 | 486,45 | 482,85 | 483,65 | 0,66% | 384,00 |
| 16.12.2025 | 481,65 | 485,70 | 480,50 | 480,50 | -0,74% | 129,00 |
| 15.12.2025 | 487,85 | 490,80 | 484,10 | 484,10 | 0,90% | 120,00 |
| 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 |