487,600€
-0,02%
Echtzeit-Aktienkurs Mastercard Inc.
Bid:
Ask:
Aktienkurse zur Mastercard Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 491,25 | 492,10 | 486,00 | 486,45 | -0,26% | 81,00 |
| 08.09.2026 | 493,20 | 493,20 | 487,70 | 487,70 | -1,59% | 47,00 |
| 07.09.2026 | 496,90 | 499,40 | 495,60 | 495,60 | -1,24% | 49,00 |
| 04.09.2026 | 502,20 | 506,00 | 501,80 | 501,80 | -0,75% | 42,00 |
| 03.09.2026 | 505,20 | 505,80 | 502,00 | 505,60 | -0,39% | 23,00 |
| 02.09.2026 | 499,60 | 507,60 | 499,10 | 507,60 | 0,36% | 53,00 |
| 01.09.2026 | 505,80 | 509,80 | 505,80 | 505,80 | -0,82% | 72,00 |
| 31.08.2026 | 511,00 | 511,00 | 509,40 | 510,00 | -0,97% | 32,00 |
| 28.08.2026 | 505,80 | 515,00 | 505,80 | 515,00 | 1,86% | 113,00 |
| 27.08.2026 | 512,80 | 512,80 | 505,60 | 505,60 | -1,25% | 55,00 |
| 26.08.2026 | 511,60 | 514,60 | 510,80 | 512,00 | 0,00% | 235,00 |
| 25.08.2026 | 513,40 | 513,40 | 510,00 | 512,00 | -0,16% | 112,00 |
| 24.08.2026 | 496,80 | 512,80 | 496,80 | 512,80 | 3,66% | 280,00 |
| 21.08.2026 | 489,10 | 494,70 | 489,00 | 494,70 | 1,17% | 135,00 |
| 20.08.2026 | 493,40 | 493,40 | 489,00 | 489,00 | -0,39% | 18,00 |
| 19.08.2026 | 493,10 | 493,10 | 490,90 | 490,90 | -1,43% | 60,00 |
| 18.08.2026 | 482,30 | 498,00 | 482,30 | 498,00 | 2,07% | 72,00 |
| 17.08.2026 | 492,90 | 492,90 | 487,90 | 487,90 | -0,20% | 88,00 |
| 14.08.2026 | 489,60 | 493,50 | 488,90 | 488,90 | 0,27% | 213,00 |
| 13.08.2026 | 484,20 | 487,60 | 484,20 | 487,60 | 0,52% | 77,00 |
| 12.08.2026 | 485,50 | 485,50 | 481,40 | 485,10 | -0,96% | 211,00 |
| 11.08.2026 | 486,40 | 489,80 | 486,40 | 489,80 | 0,51% | 28,00 |
| 10.08.2026 | 486,00 | 489,40 | 483,90 | 487,30 | -1,85% | 205,00 |
| 07.08.2026 | 497,80 | 498,20 | 496,50 | 496,50 | 0,91% | 45,00 |
| 06.08.2026 | 492,80 | 497,00 | 492,00 | 492,00 | -0,71% | 42,00 |
| 05.08.2026 | 494,90 | 499,70 | 494,00 | 495,50 | 0,14% | 113,00 |
| 04.08.2026 | 495,40 | 495,70 | 491,10 | 494,80 | -0,64% | 90,00 |
| 03.08.2026 | 497,30 | 498,70 | 496,10 | 498,00 | 0,61% | 161,00 |
| 31.07.2026 | 497,70 | 503,80 | 495,00 | 495,00 | -1,20% | 63,00 |
| 30.07.2026 | 491,00 | 503,80 | 483,90 | 501,00 | 0,20% | 367,00 |
| 29.07.2026 | 491,70 | 500,00 | 491,70 | 500,00 | 2,46% | 32,00 |
| 28.07.2026 | 482,40 | 488,00 | 482,40 | 488,00 | 0,18% | 23,00 |
| 27.07.2026 | 468,90 | 487,10 | 468,90 | 487,10 | 3,59% | 92,00 |
| 24.07.2026 | 464,20 | 470,20 | 464,20 | 470,20 | 1,58% | 50,00 |
| 23.07.2026 | 462,90 | 462,90 | 462,90 | 462,90 | -2,49% | - |
| 22.07.2026 | 469,50 | 475,30 | 469,50 | 474,70 | 1,00% | 18,00 |
| 21.07.2026 | 482,80 | 482,80 | 470,00 | 470,00 | -1,76% | 193,00 |
| 20.07.2026 | 476,80 | 478,40 | 473,70 | 478,40 | 0,63% | 45,00 |
| 17.07.2026 | 477,10 | 477,10 | 475,40 | 475,40 | -0,75% | 6,00 |
| 16.07.2026 | 465,50 | 479,00 | 465,50 | 479,00 | 1,83% | 59,00 |
| 15.07.2026 | 469,40 | 472,00 | 469,40 | 470,40 | -0,44% | 30,00 |
| 14.07.2026 | 469,20 | 473,50 | 466,10 | 472,50 | -0,11% | 165,00 |
| 13.07.2026 | 466,50 | 473,00 | 460,30 | 473,00 | 3,10% | 65,00 |
| 10.07.2026 | 455,20 | 458,80 | 455,20 | 458,80 | 1,10% | 5,00 |
| 09.07.2026 | 454,30 | 454,30 | 453,60 | 453,80 | -1,97% | 120,00 |
| 08.07.2026 | 463,30 | 463,30 | 460,30 | 462,90 | 0,85% | 13,00 |
| 07.07.2026 | 463,90 | 465,20 | 456,40 | 459,00 | -1,71% | 79,00 |
| 06.07.2026 | 468,60 | 475,60 | 466,00 | 467,00 | -1,14% | 111,00 |
| 03.07.2026 | 473,10 | 475,00 | 468,00 | 472,40 | 0,47% | 150,00 |
| 02.07.2026 | 460,00 | 470,20 | 460,00 | 470,20 | 0,84% | 108,00 |
| 01.07.2026 | 447,60 | 466,30 | 446,70 | 466,30 | 3,60% | 205,00 |
| 30.06.2026 | 446,50 | 451,10 | 446,50 | 450,10 | -0,07% | 93,00 |
| 29.06.2026 | 438,90 | 450,40 | 436,70 | 450,40 | 2,04% | 217,00 |
| 26.06.2026 | 430,00 | 441,40 | 430,00 | 441,40 | 2,25% | 18,00 |
| 25.06.2026 | 431,70 | 435,50 | 431,70 | 431,70 | -0,85% | 161,00 |
| 24.06.2026 | 428,30 | 435,40 | 427,90 | 435,40 | 2,01% | 115,00 |
| 23.06.2026 | 422,90 | 429,30 | 422,30 | 426,80 | 0,16% | 87,00 |
| 22.06.2026 | 429,70 | 429,70 | 426,10 | 426,10 | -0,68% | 123,00 |
| 19.06.2026 | 425,20 | 430,70 | 422,10 | 429,00 | 0,26% | 120,00 |
| 18.06.2026 | 429,00 | 434,80 | 426,50 | 427,90 | -0,74% | 140,00 |
| 17.06.2026 | 431,00 | 434,30 | 429,30 | 431,10 | 0,49% | 93,00 |
| 16.06.2026 | 422,00 | 429,00 | 421,10 | 429,00 | 1,71% | 93,00 |
| 15.06.2026 | 423,00 | 423,80 | 421,80 | 421,80 | -0,38% | 81,00 |
| 12.06.2026 | 419,40 | 423,40 | 419,40 | 423,40 | 0,47% | 27,00 |
| 11.06.2026 | 423,30 | 427,50 | 421,40 | 421,40 | -0,38% | 61,00 |
| 10.06.2026 | 425,90 | 428,30 | 423,00 | 423,00 | -1,10% | 25,00 |
| 09.06.2026 | 420,10 | 427,70 | 418,30 | 427,70 | 0,09% | 78,00 |
| 08.06.2026 | 424,60 | 428,00 | 423,30 | 427,30 | 1,14% | 177,00 |
| 05.06.2026 | 411,40 | 422,50 | 411,40 | 422,50 | 1,56% | 22,00 |
| 04.06.2026 | 406,50 | 417,20 | 406,50 | 416,00 | 1,86% | 152,00 |
| 03.06.2026 | 409,40 | 412,50 | 400,00 | 408,40 | -1,50% | 140,00 |
| 02.06.2026 | 423,00 | 423,30 | 414,60 | 414,60 | -1,78% | 107,00 |
| 01.06.2026 | 423,30 | 424,00 | 422,10 | 422,10 | -1,15% | 9,00 |
| 29.05.2026 | 420,80 | 427,00 | 419,80 | 427,00 | 1,11% | 248,00 |
| 28.05.2026 | 424,70 | 428,90 | 422,30 | 422,30 | -0,73% | 43,00 |
| 27.05.2026 | 422,40 | 426,20 | 422,20 | 425,40 | 0,19% | 171,00 |
| 26.05.2026 | 425,40 | 429,30 | 424,60 | 424,60 | -1,44% | 70,00 |
| 25.05.2026 | 430,00 | 432,00 | 429,40 | 430,80 | 0,51% | 74,00 |
| 22.05.2026 | 429,70 | 429,70 | 428,60 | 428,60 | -0,23% | 2,00 |
| 21.05.2026 | 426,70 | 431,40 | 425,00 | 429,60 | -1,17% | 771,00 |
| 20.05.2026 | 432,40 | 434,70 | 432,40 | 434,70 | -0,64% | 38,00 |
| 19.05.2026 | 431,70 | 437,70 | 431,70 | 437,50 | 2,32% | 101,00 |
| 18.05.2026 | 421,80 | 430,20 | 421,80 | 427,60 | -0,67% | 69,00 |
| 15.05.2026 | 419,90 | 430,50 | 419,60 | 430,50 | 2,18% | 168,00 |
| 14.05.2026 | 418,20 | 421,30 | 418,00 | 421,30 | 0,14% | 56,00 |
| 13.05.2026 | 425,00 | 425,50 | 420,70 | 420,70 | -1,75% | 1.304,00 |
| 12.05.2026 | 421,00 | 428,20 | 421,00 | 428,20 | 1,45% | 62,00 |
| 11.05.2026 | 419,70 | 422,10 | 419,70 | 422,10 | 0,64% | 68,00 |
| 08.05.2026 | 426,20 | 428,90 | 417,00 | 419,40 | -1,78% | 151,00 |
| 07.05.2026 | 417,30 | 427,00 | 417,10 | 427,00 | 2,13% | 136,00 |
| 06.05.2026 | 423,30 | 426,60 | 416,50 | 418,10 | -2,54% | 371,00 |
| 05.05.2026 | 431,20 | 433,90 | 427,30 | 429,00 | -1,08% | 148,00 |
| 04.05.2026 | 421,50 | 433,70 | 421,50 | 433,70 | 0,28% | 153,00 |
| 30.04.2026 | 456,00 | 456,10 | 432,50 | 432,50 | -4,10% | 79,00 |
| 29.04.2026 | 441,00 | 453,10 | 441,00 | 451,00 | 2,66% | 144,00 |
| 28.04.2026 | 430,70 | 439,30 | 430,70 | 439,30 | 1,71% | 32,00 |
| 27.04.2026 | 431,40 | 431,90 | 426,90 | 431,90 | 0,82% | 88,00 |
| 24.04.2026 | 428,90 | 431,90 | 428,40 | 428,40 | -1,18% | 21,00 |
| 23.04.2026 | 433,50 | 435,40 | 433,50 | 433,50 | 0,16% | 19,00 |
| 22.04.2026 | 435,70 | 438,90 | 432,80 | 432,80 | -0,73% | 27,00 |