483,750€
1,68%
Echtzeit-Aktienkurs Mastercard Inc.
Bid:
Ask:
Aktienkurse zur Mastercard Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 476,67 | 492,45 | 472,50 | 483,15 | 1,55% | - |
| 02.07.2025 | 481,65 | 491,30 | 473,05 | 475,77 | -0,64% | 1,00 |
| 01.07.2025 | 476,10 | 486,15 | 471,20 | 478,85 | 0,39% | 246,00 |
| 30.06.2025 | 471,40 | 479,65 | 468,95 | 477,00 | 1,33% | 90,00 |
| 27.06.2025 | 466,65 | 472,70 | 466,65 | 470,75 | 0,77% | 4,00 |
| 26.06.2025 | 470,45 | 470,45 | 466,45 | 467,15 | -0,83% | 606,00 |
| 25.06.2025 | 479,55 | 481,85 | 471,05 | 471,05 | -1,92% | 254,00 |
| 24.06.2025 | 469,65 | 486,40 | 469,65 | 480,25 | 2,85% | 203,00 |
| 23.06.2025 | 461,75 | 466,95 | 461,75 | 466,95 | 1,24% | 31,00 |
| 20.06.2025 | 469,40 | 470,35 | 460,55 | 461,25 | -1,72% | 200,00 |
| 19.06.2025 | 468,90 | 470,15 | 468,55 | 469,30 | 0,82% | 1.578,00 |
| 18.06.2025 | 495,55 | 495,55 | 465,50 | 465,50 | -6,10% | 86,00 |
| 17.06.2025 | 489,55 | 495,75 | 489,55 | 495,75 | 0,96% | 18,00 |
| 16.06.2025 | 488,85 | 494,30 | 488,40 | 491,05 | 1,35% | 65,00 |
| 13.06.2025 | 502,30 | 502,30 | 483,80 | 484,50 | -4,63% | 131,00 |
| 12.06.2025 | 510,40 | 510,40 | 504,80 | 508,00 | -1,05% | 37,00 |
| 11.06.2025 | 513,20 | 517,00 | 513,20 | 513,40 | -0,25% | 1,00 |
| 10.06.2025 | 510,70 | 515,60 | 510,70 | 514,70 | 0,02% | 108,00 |
| 09.06.2025 | 514,80 | 514,80 | 510,00 | 514,60 | -0,17% | 17,00 |
| 06.06.2025 | 512,40 | 515,50 | 512,40 | 515,50 | 1,02% | 174,00 |
| 05.06.2025 | 510,20 | 510,30 | 510,20 | 510,30 | -0,39% | - |
| 04.06.2025 | 511,10 | 512,30 | 511,10 | 512,30 | 1,13% | 10,00 |
| 03.06.2025 | 505,80 | 506,60 | 505,80 | 506,60 | -0,06% | 80,00 |
| 02.06.2025 | 510,10 | 511,10 | 503,60 | 506,90 | -0,59% | 121,00 |
| 30.05.2025 | 508,50 | 509,90 | 508,50 | 509,90 | 0,69% | 9,00 |
| 29.05.2025 | 514,10 | 514,10 | 505,30 | 506,40 | -0,80% | 15,00 |
| 28.05.2025 | 505,90 | 510,90 | 505,90 | 510,50 | 0,97% | 32,00 |
| 27.05.2025 | 500,10 | 505,60 | 500,10 | 505,60 | 0,80% | 24,00 |
| 26.05.2025 | 499,75 | 501,60 | 499,75 | 501,60 | 0,91% | 44,00 |
| 23.05.2025 | 502,10 | 502,10 | 497,00 | 497,10 | -1,86% | 217,00 |
| 22.05.2025 | 501,60 | 506,50 | 501,60 | 506,50 | 0,94% | 22,00 |
| 21.05.2025 | 510,00 | 510,00 | 501,80 | 501,80 | -2,24% | 38,00 |
| 20.05.2025 | 518,00 | 520,90 | 513,30 | 513,30 | -1,40% | 31,00 |
| 19.05.2025 | 516,10 | 520,60 | 512,20 | 520,60 | -0,29% | 100,00 |
| 16.05.2025 | 517,70 | 522,10 | 517,70 | 522,10 | 0,35% | 112,00 |
| 15.05.2025 | 507,80 | 520,30 | 507,80 | 520,30 | 1,52% | 31,00 |
| 14.05.2025 | 515,20 | 516,80 | 512,50 | 512,50 | -0,50% | 42,00 |
| 13.05.2025 | 518,90 | 521,00 | 515,10 | 515,10 | -0,71% | 82,00 |
| 12.05.2025 | 511,10 | 522,10 | 511,10 | 518,80 | 2,71% | 77,00 |
| 09.05.2025 | 504,50 | 505,80 | 504,50 | 505,10 | -0,81% | 112,00 |
| 08.05.2025 | 503,50 | 509,20 | 503,50 | 509,20 | 2,27% | 20,00 |
| 07.05.2025 | 494,40 | 497,90 | 494,40 | 497,90 | 1,02% | 21,00 |
| 06.05.2025 | 494,05 | 497,25 | 492,65 | 492,85 | -0,43% | 28,00 |
| 05.05.2025 | 491,50 | 497,50 | 490,30 | 495,00 | -0,31% | 54,00 |
| 02.05.2025 | 484,55 | 496,55 | 483,85 | 496,55 | 4,00% | 127,00 |
| 30.04.2025 | 476,40 | 477,45 | 476,40 | 477,45 | 0,78% | - |
| 29.04.2025 | 468,60 | 473,75 | 468,60 | 473,75 | 1,37% | 27,00 |
| 28.04.2025 | 469,00 | 470,85 | 465,75 | 467,35 | -0,01% | 62,00 |
| 25.04.2025 | 474,00 | 474,90 | 466,80 | 467,40 | -0,32% | 101,00 |
| 24.04.2025 | 465,10 | 469,00 | 463,00 | 468,90 | 0,07% | 14,00 |
| 23.04.2025 | 467,00 | 472,80 | 466,50 | 468,55 | 1,77% | 333,00 |
| 22.04.2025 | 442,05 | 460,80 | 442,05 | 460,40 | 0,95% | 20,00 |
| 17.04.2025 | 454,25 | 456,05 | 453,35 | 456,05 | 1,82% | 108,00 |
| 16.04.2025 | 451,55 | 459,15 | 447,90 | 447,90 | -2,39% | 96,00 |
| 15.04.2025 | 449,55 | 460,00 | 449,55 | 458,85 | 1,52% | 103,00 |
| 14.04.2025 | 453,35 | 457,80 | 451,80 | 452,00 | 0,23% | 104,00 |
| 11.04.2025 | 445,00 | 454,35 | 442,60 | 450,95 | 3,07% | 50,00 |
| 10.04.2025 | 469,00 | 472,90 | 435,00 | 437,50 | -7,44% | 40,00 |
| 09.04.2025 | 425,05 | 472,65 | 421,55 | 472,65 | 8,12% | 151,00 |
| 08.04.2025 | 447,55 | 461,00 | 437,15 | 437,15 | -0,92% | 326,00 |
| 07.04.2025 | 417,00 | 450,25 | 410,00 | 441,20 | -1,08% | 1.512,00 |
| 04.04.2025 | 476,80 | 476,80 | 446,00 | 446,00 | -7,55% | 336,00 |
| 03.04.2025 | 490,00 | 490,00 | 472,05 | 482,40 | -4,36% | 140,00 |
| 02.04.2025 | 506,40 | 506,40 | 500,80 | 504,40 | -0,06% | 3,00 |
| 01.04.2025 | 504,10 | 507,70 | 504,10 | 504,70 | -0,51% | 47,00 |
| 31.03.2025 | 497,65 | 507,30 | 493,55 | 507,30 | 1,00% | 56,00 |
| 28.03.2025 | 516,30 | 516,60 | 502,30 | 502,30 | -1,86% | 205,00 |
| 27.03.2025 | 510,80 | 511,80 | 510,80 | 511,80 | 0,31% | 30,00 |
| 26.03.2025 | 502,00 | 510,20 | 501,30 | 510,20 | 1,43% | 69,00 |
| 24.03.2025 | 500,00 | 503,00 | 499,15 | 503,00 | 1,63% | 45,00 |
| 21.03.2025 | 494,05 | 495,65 | 494,05 | 494,95 | -0,03% | 170,00 |
| 20.03.2025 | 494,00 | 495,10 | 493,20 | 495,10 | 0,50% | 61,00 |
| 19.03.2025 | 483,95 | 492,65 | 483,95 | 492,65 | 1,84% | 11,00 |
| 18.03.2025 | 485,05 | 488,35 | 482,30 | 483,75 | -0,52% | 23,00 |
| 17.03.2025 | 485,20 | 486,30 | 482,70 | 486,30 | 0,51% | 31,00 |
| 15.03.2025 | 481,05 | 484,00 | 479,80 | 483,85 | 0,77% | 153,00 |
| 13.03.2025 | 483,15 | 485,00 | 478,00 | 480,15 | -0,53% | 60,00 |
| 12.03.2025 | 493,00 | 493,00 | 478,20 | 482,70 | 0,58% | 179,00 |
| 11.03.2025 | 492,70 | 492,70 | 478,20 | 479,90 | -2,86% | 496,00 |
| 10.03.2025 | 503,50 | 504,20 | 493,45 | 494,05 | -1,49% | 235,00 |
| 07.03.2025 | 508,10 | 508,10 | 496,10 | 501,50 | -1,69% | 427,00 |
| 06.03.2025 | 516,10 | 516,10 | 505,80 | 510,10 | -1,58% | 121,00 |
| 05.03.2025 | 525,10 | 525,10 | 513,80 | 518,30 | -0,71% | 179,00 |
| 04.03.2025 | 546,20 | 548,40 | 522,00 | 522,00 | -4,69% | 314,00 |
| 03.03.2025 | 553,10 | 555,70 | 547,70 | 547,70 | 0,87% | 49,00 |
| 28.02.2025 | 542,10 | 543,00 | 542,10 | 543,00 | -0,07% | 100,00 |
| 27.02.2025 | 537,30 | 548,00 | 536,10 | 543,40 | 1,63% | 22,00 |
| 26.02.2025 | 532,50 | 537,20 | 532,50 | 534,70 | 0,11% | 5,00 |
| 24.02.2025 | 534,20 | 535,80 | 533,30 | 534,10 | 0,02% | 63,00 |
| 21.02.2025 | 535,70 | 538,50 | 531,70 | 534,00 | -0,02% | 158,00 |
| 20.02.2025 | 543,00 | 544,40 | 533,20 | 534,10 | -2,20% | 66,00 |
| 19.02.2025 | 542,90 | 546,60 | 542,90 | 546,10 | 0,85% | 25,00 |
| 18.02.2025 | 540,10 | 542,30 | 537,50 | 541,50 | 0,26% | 53,00 |
| 17.02.2025 | 539,10 | 542,30 | 537,80 | 540,10 | 0,00% | 39,00 |
| 14.02.2025 | 541,10 | 541,10 | 540,10 | 540,10 | -0,18% | 21,00 |
| 13.02.2025 | 541,60 | 543,60 | 541,10 | 541,10 | 0,37% | 44,00 |
| 12.02.2025 | 544,30 | 545,20 | 539,10 | 539,10 | -1,10% | 21,00 |
| 11.02.2025 | 547,10 | 547,10 | 543,80 | 545,10 | -0,55% | 63,00 |
| 10.02.2025 | 545,90 | 550,10 | 544,10 | 548,10 | 0,64% | 53,00 |
| 07.02.2025 | 545,10 | 549,60 | 544,60 | 544,60 | -0,16% | 163,00 |