466,000€
-0,50%
Echtzeit-Aktienkurs Mastercard
Bid:
Ask:
Aktienkurse zur Mastercard Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 471,45 | 475,50 | 462,92 | 466,00 | -0,50% | 160,00 |
| 14.11.2025 | 477,10 | 483,70 | 468,25 | 468,35 | -2,52% | 38,00 |
| 13.11.2025 | 485,42 | 493,90 | 476,88 | 480,45 | -1,11% | 26,00 |
| 12.11.2025 | 482,90 | 489,50 | 476,20 | 485,85 | 1,11% | 120,00 |
| 11.11.2025 | 478,15 | 485,60 | 472,67 | 480,50 | 1,05% | - |
| 10.11.2025 | 479,88 | 480,08 | 474,60 | 475,50 | -0,42% | 10,00 |
| 07.11.2025 | 482,33 | 486,25 | 476,05 | 477,50 | -0,40% | 5,00 |
| 06.11.2025 | 480,70 | 486,10 | 473,70 | 479,40 | -0,64% | 573,00 |
| 05.11.2025 | 480,98 | 487,55 | 473,75 | 482,50 | 0,29% | 169,00 |
| 04.11.2025 | 470,70 | 483,70 | 461,80 | 481,10 | 1,64% | 228,00 |
| 03.11.2025 | 481,95 | 481,95 | 469,33 | 473,35 | -1,20% | 196,00 |
| 31.10.2025 | 478,33 | 481,50 | 471,00 | 479,10 | -0,35% | 185,00 |
| 30.10.2025 | 477,63 | 488,80 | 468,55 | 480,80 | 0,94% | 66,00 |
| 29.10.2025 | 488,45 | 494,15 | 475,38 | 476,30 | -2,12% | 86,00 |
| 28.10.2025 | 490,77 | 492,80 | 482,98 | 486,60 | -0,70% | 74,00 |
| 27.10.2025 | 497,25 | 502,60 | 487,48 | 490,05 | -0,80% | 205,00 |
| 24.10.2025 | 495,67 | 503,80 | 492,55 | 494,00 | -0,24% | 1,00 |
| 23.10.2025 | 493,27 | 496,65 | 488,40 | 495,20 | 0,49% | - |
| 22.10.2025 | 493,67 | 501,20 | 485,35 | 492,80 | -0,12% | 25,00 |
| 21.10.2025 | 486,85 | 496,05 | 484,17 | 493,40 | 2,42% | 38,00 |
| 20.10.2025 | 482,02 | 488,85 | 475,35 | 481,75 | 0,12% | 131,00 |
| 17.10.2025 | 465,95 | 482,30 | 463,58 | 481,15 | 1,18% | - |
| 16.10.2025 | 482,92 | 495,20 | 468,58 | 475,55 | -1,73% | 70,00 |
| 15.10.2025 | 489,38 | 489,58 | 479,55 | 483,90 | -0,67% | 104,00 |
| 14.10.2025 | 479,40 | 490,80 | 478,75 | 487,15 | 0,93% | 60,00 |
| 13.10.2025 | 486,05 | 491,85 | 475,90 | 482,65 | 0,69% | 14,00 |
| 10.10.2025 | 488,45 | 500,60 | 479,35 | 479,35 | -3,23% | 42,00 |
| 09.10.2025 | 494,55 | 504,90 | 486,77 | 495,35 | -0,54% | 12,00 |
| 08.10.2025 | 498,77 | 525,30 | 495,50 | 498,05 | 0,14% | 21,00 |
| 07.10.2025 | 494,08 | 502,40 | 480,35 | 497,35 | 0,93% | 31,00 |
| 06.10.2025 | 496,75 | 502,10 | 486,92 | 492,75 | -0,18% | 25,00 |
| 03.10.2025 | 493,75 | 496,80 | 485,20 | 493,65 | 0,02% | 66,00 |
| 02.10.2025 | 489,63 | 494,60 | 481,95 | 493,55 | 0,88% | 49,00 |
| 01.10.2025 | 481,35 | 490,10 | 476,60 | 489,25 | 0,98% | 51,00 |
| 30.09.2025 | 483,92 | 490,55 | 478,50 | 484,50 | 0,11% | 280,00 |
| 29.09.2025 | 483,15 | 489,90 | 479,77 | 483,95 | 0,17% | 23,00 |
| 26.09.2025 | 485,70 | 493,60 | 482,40 | 483,15 | -0,80% | 106,00 |
| 25.09.2025 | 484,48 | 489,10 | 482,27 | 487,05 | 0,96% | 102,00 |
| 24.09.2025 | 483,95 | 494,00 | 479,50 | 482,40 | 0,00% | 17,00 |
| 23.09.2025 | 495,25 | 511,50 | 481,02 | 482,40 | -3,15% | 370,00 |
| 22.09.2025 | 497,45 | 515,10 | 485,45 | 498,10 | -0,54% | 100,00 |
| 19.09.2025 | 497,95 | 504,83 | 492,45 | 500,80 | -1,24% | 23,00 |
| 18.09.2025 | 508,55 | 518,20 | 497,30 | 507,10 | 0,74% | 119,00 |
| 17.09.2025 | 494,52 | 506,25 | 492,25 | 503,40 | 2,17% | 30,00 |
| 16.09.2025 | 495,05 | 496,33 | 487,73 | 492,70 | -0,49% | 10,00 |
| 15.09.2025 | 495,23 | 504,60 | 486,90 | 495,15 | -0,55% | 17,00 |
| 12.09.2025 | 502,25 | 502,90 | 494,20 | 497,90 | -0,70% | 40,00 |
| 11.09.2025 | 495,65 | 508,90 | 491,55 | 501,40 | 1,57% | - |
| 10.09.2025 | 499,05 | 508,10 | 486,88 | 493,65 | -1,37% | 24,00 |
| 09.09.2025 | 498,52 | 506,10 | 493,25 | 500,50 | 0,49% | 27,00 |
| 08.09.2025 | 499,05 | 516,60 | 494,35 | 498,05 | 0,13% | 24,00 |
| 05.09.2025 | 510,85 | 512,25 | 493,83 | 497,40 | -2,24% | 410,00 |
| 04.09.2025 | 508,95 | 513,20 | 503,95 | 508,80 | 0,34% | 28,00 |
| 03.09.2025 | 508,65 | 514,60 | 497,70 | 507,10 | -0,22% | 88,00 |
| 02.09.2025 | 510,90 | 511,55 | 502,85 | 508,20 | -0,65% | 42,00 |
| 01.09.2025 | 508,95 | 514,00 | 507,00 | 511,50 | 1,33% | 3,00 |
| 29.08.2025 | 505,90 | 518,40 | 497,05 | 504,80 | -0,17% | 5,00 |
| 28.08.2025 | 506,75 | 513,30 | 502,50 | 505,65 | -0,40% | - |
| 27.08.2025 | 508,85 | 519,40 | 497,85 | 507,70 | 0,06% | 1.035,00 |
| 26.08.2025 | 510,40 | 514,70 | 503,15 | 507,40 | -0,68% | 10,00 |
| 25.08.2025 | 511,50 | 522,70 | 503,80 | 510,85 | -0,02% | 60,00 |
| 22.08.2025 | 510,45 | 517,10 | 508,55 | 510,95 | 0,20% | 59,00 |
| 21.08.2025 | 508,55 | 510,25 | 502,40 | 509,95 | 0,35% | 15,00 |
| 20.08.2025 | 501,55 | 510,00 | 498,85 | 508,15 | 1,06% | 51,00 |
| 19.08.2025 | 500,05 | 507,70 | 496,25 | 502,80 | 0,44% | 20,00 |
| 18.08.2025 | 497,52 | 502,30 | 495,98 | 500,60 | 0,68% | 10,00 |
| 15.08.2025 | 500,85 | 516,10 | 496,77 | 497,20 | -0,77% | 2,00 |
| 14.08.2025 | 492,50 | 501,60 | 491,83 | 501,05 | 1,46% | 29,00 |
| 13.08.2025 | 491,35 | 495,70 | 488,92 | 493,85 | 0,43% | 20,00 |
| 12.08.2025 | 493,42 | 496,48 | 488,95 | 491,75 | -0,51% | 11,00 |
| 11.08.2025 | 491,17 | 500,30 | 490,73 | 494,25 | 0,17% | 5,00 |
| 08.08.2025 | 482,23 | 494,42 | 475,80 | 493,40 | 2,45% | 112,00 |
| 07.08.2025 | 488,48 | 493,05 | 475,92 | 481,60 | -1,35% | 16,00 |
| 06.08.2025 | 490,63 | 499,45 | 482,20 | 488,20 | -0,16% | 13,00 |
| 05.08.2025 | 494,13 | 500,00 | 486,95 | 489,00 | -0,70% | 39,00 |
| 04.08.2025 | 485,23 | 493,95 | 484,38 | 492,45 | 1,78% | 4,00 |
| 01.08.2025 | 496,17 | 499,80 | 478,85 | 483,85 | -2,53% | 97,00 |
| 31.07.2025 | 488,65 | 507,20 | 475,50 | 496,42 | 1,40% | 9,00 |
| 30.07.2025 | 484,13 | 493,17 | 479,80 | 489,58 | 0,38% | 36,00 |
| 29.07.2025 | 491,35 | 497,45 | 485,20 | 487,70 | -0,54% | 90,00 |
| 28.07.2025 | 483,95 | 491,35 | 483,95 | 490,35 | 1,31% | 307,00 |
| 25.07.2025 | 480,63 | 488,55 | 472,90 | 484,00 | 0,95% | 64,00 |
| 24.07.2025 | 477,15 | 482,85 | 475,40 | 479,42 | 0,39% | 4,00 |
| 23.07.2025 | 477,13 | 483,50 | 472,65 | 477,55 | 0,45% | 2,00 |
| 22.07.2025 | 475,58 | 478,75 | 472,92 | 475,40 | 0,14% | - |
| 21.07.2025 | 475,95 | 483,70 | 469,05 | 474,73 | -0,18% | - |
| 18.07.2025 | 479,27 | 485,75 | 472,80 | 475,58 | -0,74% | - |
| 17.07.2025 | 477,77 | 487,90 | 473,80 | 479,10 | 0,40% | 26,00 |
| 16.07.2025 | 473,35 | 483,15 | 465,65 | 477,17 | 0,60% | 200,00 |
| 15.07.2025 | 474,20 | 479,10 | 470,75 | 474,35 | 0,06% | 6,00 |
| 14.07.2025 | 469,05 | 478,60 | 468,85 | 474,08 | 0,75% | 16,00 |
| 11.07.2025 | 480,10 | 480,10 | 470,55 | 470,55 | -2,61% | 18,00 |
| 10.07.2025 | 480,65 | 483,15 | 480,65 | 483,15 | 0,52% | 4,00 |
| 09.07.2025 | 478,00 | 480,65 | 478,00 | 480,65 | 0,43% | 16,00 |
| 08.07.2025 | 483,05 | 483,05 | 478,60 | 478,60 | -0,23% | 18,00 |
| 04.07.2025 | 478,30 | 479,75 | 478,30 | 479,70 | 0,89% | 4,00 |
| 03.07.2025 | 475,45 | 475,45 | 475,45 | 475,45 | 0,07% | - |
| 02.07.2025 | 480,75 | 480,75 | 475,10 | 475,10 | -0,72% | 1,00 |
| 01.07.2025 | 475,05 | 478,55 | 473,55 | 478,55 | 0,87% | 246,00 |
| 30.06.2025 | 470,35 | 474,40 | 470,35 | 474,40 | 0,78% | 40,00 |