492,300€
1,19%
Echtzeit-Aktienkurs Mastercard
Bid:
Ask:
Aktienkurse zur Mastercard Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 486,17 | 496,15 | 485,77 | 491,50 | 1,08% | 91,00 |
| 20.11.2024 | 491,85 | 498,25 | 485,27 | 486,25 | -0,83% | 20,00 |
| 19.11.2024 | 492,67 | 495,50 | 486,55 | 490,30 | -0,44% | 3,00 |
| 18.11.2024 | 495,30 | 504,60 | 484,50 | 492,45 | -0,64% | 135,00 |
| 15.11.2024 | 491,67 | 501,30 | 489,85 | 495,60 | 0,18% | 161,00 |
| 14.11.2024 | 494,60 | 500,70 | 491,25 | 494,70 | 0,15% | 22,00 |
| 13.11.2024 | 497,58 | 507,80 | 487,30 | 493,98 | -0,84% | 81,00 |
| 12.11.2024 | 497,83 | 504,90 | 493,30 | 498,15 | 0,08% | 42,00 |
| 11.11.2024 | 490,70 | 503,50 | 483,30 | 497,77 | 1,64% | 154,00 |
| 08.11.2024 | 480,73 | 494,00 | 474,20 | 489,75 | 2,13% | 24,00 |
| 07.11.2024 | 485,95 | 493,25 | 478,83 | 479,52 | -1,20% | 107,00 |
| 06.11.2024 | 477,45 | 492,45 | 457,85 | 485,35 | 4,88% | 130,00 |
| 05.11.2024 | 465,02 | 471,15 | 460,40 | 462,77 | -0,46% | 17,00 |
| 04.11.2024 | 468,17 | 478,65 | 456,70 | 464,92 | -0,82% | 16,00 |
| 01.11.2024 | 460,20 | 470,73 | 408,95 | 468,75 | 2,00% | 3,00 |
| 31.10.2024 | 474,00 | 678,00 | 456,88 | 459,58 | -3,07% | 237,00 |
| 30.10.2024 | 470,77 | 477,75 | 466,40 | 474,13 | 0,55% | 28,00 |
| 29.10.2024 | 471,08 | 476,10 | 467,73 | 471,52 | -0,06% | 15,00 |
| 28.10.2024 | 472,40 | 473,75 | 467,45 | 471,83 | 0,40% | 28,00 |
| 25.10.2024 | 471,70 | 483,15 | 466,05 | 469,92 | -0,34% | 78,00 |
| 24.10.2024 | 475,35 | 483,50 | 470,55 | 471,52 | -0,99% | 33,00 |
| 23.10.2024 | 473,38 | 481,95 | 467,25 | 476,23 | 0,22% | 75,00 |
| 22.10.2024 | 475,40 | 480,05 | 469,35 | 475,20 | -0,25% | 12,00 |
| 21.10.2024 | 475,67 | 479,65 | 474,70 | 476,38 | 0,19% | 37,00 |
| 18.10.2024 | 473,30 | 477,90 | 467,15 | 475,48 | 0,18% | 243,00 |
| 17.10.2024 | 472,92 | 478,80 | 467,75 | 474,60 | 0,25% | 138,00 |
| 16.10.2024 | 465,75 | 474,75 | 460,85 | 473,42 | 1,57% | 49,00 |
| 15.10.2024 | 465,85 | 469,00 | 459,90 | 466,10 | 0,29% | 28,00 |
| 14.10.2024 | 460,27 | 466,58 | 449,95 | 464,77 | 1,20% | 424,00 |
| 11.10.2024 | 455,45 | 459,73 | 446,90 | 459,27 | 0,83% | 52,00 |
| 10.10.2024 | 456,63 | 465,90 | 450,05 | 455,48 | -0,31% | 77,00 |
| 09.10.2024 | 451,65 | 460,65 | 443,15 | 456,90 | 0,91% | 104,00 |
| 08.10.2024 | 447,13 | 455,50 | 442,00 | 452,77 | 1,14% | 24,00 |
| 07.10.2024 | 453,38 | 454,80 | 447,27 | 447,67 | -1,24% | 12,00 |
| 04.10.2024 | 448,95 | 455,05 | 443,60 | 453,27 | 0,97% | 117,00 |
| 03.10.2024 | 448,52 | 450,65 | 442,05 | 448,92 | 0,08% | - |
| 02.10.2024 | 447,42 | 453,95 | 442,55 | 448,58 | 0,04% | - |
| 01.10.2024 | 443,17 | 449,73 | 438,40 | 448,38 | 1,10% | 3,00 |
| 30.09.2024 | 443,50 | 448,25 | 433,30 | 443,50 | 0,32% | 52,00 |
| 27.09.2024 | 440,40 | 443,88 | 435,60 | 442,10 | 0,61% | 130,00 |
| 26.09.2024 | 440,08 | 452,90 | 432,05 | 439,40 | -0,17% | 199,00 |
| 25.09.2024 | 434,45 | 443,45 | 428,10 | 440,15 | 0,91% | 62,00 |
| 24.09.2024 | 446,60 | 452,50 | 433,90 | 436,17 | -2,50% | 321,00 |
| 23.09.2024 | 442,48 | 448,30 | 436,85 | 447,35 | 1,35% | 308,00 |
| 20.09.2024 | 441,92 | 446,55 | 435,40 | 441,38 | -0,09% | 2,00 |
| 19.09.2024 | 448,52 | 454,00 | 433,65 | 441,77 | -0,82% | - |
| 18.09.2024 | 451,58 | 455,40 | 442,58 | 445,42 | -0,92% | 43,00 |
| 17.09.2024 | 447,00 | 451,40 | 439,60 | 449,55 | 0,48% | 61,00 |
| 16.09.2024 | 444,58 | 449,90 | 436,90 | 447,40 | 0,44% | 10,00 |
| 13.09.2024 | 444,25 | 448,13 | 437,20 | 445,42 | 0,19% | 144,00 |
| 12.09.2024 | 443,67 | 453,05 | 434,75 | 444,60 | 0,35% | 75,00 |
| 11.09.2024 | 439,83 | 455,65 | 433,10 | 443,05 | 0,11% | 16,00 |
| 10.09.2024 | 440,48 | 443,65 | 433,25 | 442,55 | 0,29% | 49,00 |
| 09.09.2024 | 430,90 | 442,67 | 425,85 | 441,25 | 2,72% | - |
| 06.09.2024 | 429,55 | 433,42 | 422,20 | 429,55 | -0,06% | 161,00 |
| 05.09.2024 | 436,95 | 436,95 | 425,95 | 429,80 | -1,43% | 37,00 |
| 04.09.2024 | 434,02 | 439,50 | 433,45 | 436,05 | -0,16% | 20,00 |
| 03.09.2024 | 435,85 | 443,75 | 429,45 | 436,75 | 0,14% | 118,00 |
| 02.09.2024 | 437,77 | 444,05 | 430,10 | 436,13 | -0,21% | 10,00 |
| 30.08.2024 | 434,08 | 440,20 | 427,65 | 437,05 | 0,89% | 34,00 |
| 29.08.2024 | 424,80 | 434,90 | 422,15 | 433,20 | 2,03% | - |
| 28.08.2024 | 426,20 | 431,80 | 422,08 | 424,60 | -0,06% | - |
| 27.08.2024 | 419,77 | 426,35 | 417,95 | 424,85 | 1,14% | 755,00 |
| 26.08.2024 | 417,00 | 423,95 | 416,42 | 420,05 | 0,82% | 50,00 |
| 23.08.2024 | 422,00 | 429,05 | 413,50 | 416,63 | -1,32% | 150,00 |
| 22.08.2024 | 419,95 | 424,20 | 412,20 | 422,20 | 0,62% | 20,00 |
| 21.08.2024 | 422,05 | 428,20 | 414,75 | 419,60 | -0,47% | 228,00 |
| 20.08.2024 | 421,65 | 430,15 | 414,80 | 421,60 | 0,10% | 7,00 |
| 19.08.2024 | 424,02 | 426,13 | 420,20 | 421,17 | -0,93% | 33,00 |
| 16.08.2024 | 427,40 | 428,15 | 422,45 | 425,15 | -0,46% | 129,00 |
| 15.08.2024 | 418,17 | 429,60 | 411,85 | 427,10 | 2,25% | 110,00 |
| 14.08.2024 | 418,08 | 424,80 | 408,90 | 417,70 | 0,01% | - |
| 13.08.2024 | 417,08 | 448,50 | 414,45 | 417,67 | 0,17% | 33,00 |
| 12.08.2024 | 419,33 | 420,52 | 414,75 | 416,95 | -0,33% | - |
| 09.08.2024 | 416,23 | 420,10 | 415,00 | 418,33 | 0,28% | 38,00 |
| 08.08.2024 | 411,33 | 419,80 | 404,25 | 417,15 | 1,27% | 100,00 |
| 07.08.2024 | 413,52 | 419,35 | 404,85 | 411,90 | 0,46% | 48,00 |
| 06.08.2024 | 407,42 | 431,40 | 397,00 | 410,00 | 1,61% | 34,00 |
| 05.08.2024 | 418,52 | 427,80 | 399,95 | 403,50 | -4,69% | 103,00 |
| 02.08.2024 | 424,45 | 438,70 | 415,50 | 423,35 | -1,19% | 384,00 |
| 01.08.2024 | 429,40 | 436,85 | 425,80 | 428,45 | 0,02% | 38,00 |
| 31.07.2024 | 413,33 | 439,45 | 398,90 | 428,38 | 3,46% | 73,00 |
| 30.07.2024 | 407,92 | 414,95 | 402,15 | 414,05 | 1,50% | 39,00 |
| 29.07.2024 | 405,05 | 409,35 | 396,75 | 407,92 | 1,06% | 55,00 |
| 26.07.2024 | 396,83 | 405,80 | 393,20 | 403,65 | 1,89% | 40,00 |
| 25.07.2024 | 399,67 | 405,00 | 394,70 | 396,17 | -0,70% | 26,00 |
| 24.07.2024 | 402,50 | 402,60 | 394,05 | 398,98 | -2,01% | 70,00 |
| 23.07.2024 | 410,90 | 417,10 | 406,50 | 407,15 | -1,04% | 30,00 |
| 22.07.2024 | 408,33 | 413,00 | 404,05 | 411,42 | 0,86% | 49,00 |
| 19.07.2024 | 412,33 | 419,00 | 404,25 | 407,92 | -0,95% | 55,00 |
| 18.07.2024 | 413,05 | 417,48 | 409,30 | 411,83 | -0,15% | 138,00 |
| 17.07.2024 | 406,70 | 412,70 | 399,30 | 412,45 | 1,39% | 185,00 |
| 16.07.2024 | 408,02 | 411,92 | 403,60 | 406,80 | -0,17% | 49,00 |
| 15.07.2024 | 404,20 | 407,73 | 401,80 | 407,50 | 0,95% | 154,00 |
| 12.07.2024 | 401,58 | 406,45 | 394,50 | 403,65 | 0,49% | 233,00 |
| 11.07.2024 | 400,27 | 403,05 | 395,85 | 401,70 | 0,33% | 75,00 |
| 10.07.2024 | 410,88 | 415,10 | 396,63 | 400,38 | -2,66% | 286,00 |
| 09.07.2024 | 412,05 | 417,90 | 409,27 | 411,30 | -0,10% | 118,00 |
| 08.07.2024 | 414,50 | 422,55 | 409,70 | 411,70 | -0,71% | 170,00 |
| 05.07.2024 | 413,98 | 417,30 | 408,70 | 414,65 | 0,14% | 6,00 |