442,200€
2,12%
Echtzeit-Aktienkurs Mastercard Inc.
Bid:
Ask:
Aktienkurse zur Mastercard Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 441,10 | 445,20 | 439,30 | 441,85 | 2,04% | 127,00 |
| 15.04.2026 | 433,60 | 437,00 | 433,00 | 433,00 | 0,19% | 75,00 |
| 14.04.2026 | 433,80 | 433,80 | 429,10 | 432,20 | 0,44% | 130,00 |
| 13.04.2026 | 422,70 | 430,30 | 422,70 | 430,30 | 0,84% | 292,00 |
| 10.04.2026 | 429,10 | 432,30 | 426,70 | 426,70 | -0,42% | 88,00 |
| 09.04.2026 | 432,90 | 434,60 | 428,50 | 428,50 | -1,56% | 138,00 |
| 08.04.2026 | 436,00 | 436,00 | 433,20 | 435,30 | 1,47% | 123,00 |
| 07.04.2026 | 434,60 | 434,60 | 429,00 | 429,00 | 0,49% | 127,00 |
| 02.04.2026 | 422,85 | 427,00 | 422,00 | 426,90 | 0,12% | 579,00 |
| 01.04.2026 | 431,80 | 431,80 | 426,40 | 426,40 | -0,50% | 7,00 |
| 31.03.2026 | 432,20 | 432,25 | 427,90 | 428,55 | -0,71% | 213,00 |
| 30.03.2026 | 418,30 | 431,60 | 418,30 | 431,60 | 3,40% | 242,00 |
| 27.03.2026 | 434,15 | 434,15 | 417,40 | 417,40 | -4,19% | 56,00 |
| 26.03.2026 | 431,95 | 435,65 | 431,95 | 435,65 | 0,35% | 5,00 |
| 25.03.2026 | 430,75 | 434,15 | 430,50 | 434,15 | 1,38% | 112,00 |
| 24.03.2026 | 430,05 | 432,75 | 428,25 | 428,25 | -0,73% | 17,00 |
| 23.03.2026 | 426,35 | 437,75 | 422,65 | 431,40 | 0,24% | 348,00 |
| 20.03.2026 | 425,90 | 430,35 | 422,65 | 430,35 | 1,50% | 172,00 |
| 19.03.2026 | 426,40 | 429,35 | 424,00 | 424,00 | -0,46% | 110,00 |
| 18.03.2026 | 439,20 | 442,00 | 425,95 | 425,95 | -4,02% | 147,00 |
| 17.03.2026 | 439,45 | 444,75 | 439,45 | 443,80 | 0,93% | 45,00 |
| 16.03.2026 | 436,45 | 440,45 | 435,35 | 439,70 | 1,13% | 110,00 |
| 13.03.2026 | 430,60 | 436,20 | 430,60 | 434,80 | 0,42% | 106,00 |
| 12.03.2026 | 432,35 | 441,30 | 432,35 | 433,00 | -1,20% | 140,00 |
| 11.03.2026 | 441,75 | 443,05 | 438,25 | 438,25 | -1,23% | 120,00 |
| 10.03.2026 | 443,25 | 443,70 | 442,55 | 443,70 | 0,26% | 54,00 |
| 09.03.2026 | 447,80 | 447,80 | 440,60 | 442,55 | -2,76% | 119,00 |
| 06.03.2026 | 450,75 | 455,20 | 450,75 | 455,10 | 0,88% | 165,00 |
| 05.03.2026 | 448,30 | 451,75 | 446,20 | 451,15 | 0,38% | 107,00 |
| 04.03.2026 | 448,10 | 451,20 | 448,10 | 449,45 | -0,50% | 152,00 |
| 03.03.2026 | 439,80 | 451,70 | 439,80 | 451,70 | 3,34% | 160,00 |
| 02.03.2026 | 434,25 | 438,35 | 434,25 | 437,10 | 0,09% | 214,00 |
| 27.02.2026 | 433,70 | 436,95 | 431,65 | 436,70 | 0,39% | 139,00 |
| 26.02.2026 | 429,15 | 436,00 | 428,35 | 435,00 | 0,86% | 181,00 |
| 25.02.2026 | 423,40 | 431,30 | 423,00 | 431,30 | 2,74% | 179,00 |
| 24.02.2026 | 420,50 | 422,80 | 418,75 | 419,80 | -0,47% | 243,00 |
| 23.02.2026 | 444,00 | 444,75 | 420,00 | 421,80 | -5,35% | 413,00 |
| 20.02.2026 | 445,15 | 445,65 | 441,30 | 445,65 | 0,91% | 131,00 |
| 19.02.2026 | 446,75 | 446,95 | 441,40 | 441,65 | 0,33% | 158,00 |
| 18.02.2026 | 439,75 | 440,80 | 439,75 | 440,20 | 0,16% | 220,00 |
| 17.02.2026 | 434,75 | 440,00 | 434,75 | 439,50 | 1,12% | 206,00 |
| 16.02.2026 | 438,85 | 438,85 | 434,65 | 434,65 | -2,13% | 229,00 |
| 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 |