434,700€
0,22%
Echtzeit-Aktienkurs Mastercard Inc.
Bid:
Ask:
Aktienkurse zur Mastercard Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 434,73 | 436,15 | 433,65 | 434,95 | 0,07% | 95,00 |
| 26.03.2026 | 433,35 | 437,25 | 432,33 | 434,65 | -0,05% | 3.869,00 |
| 25.03.2026 | 432,23 | 437,02 | 427,40 | 434,88 | 0,83% | 240,00 |
| 24.03.2026 | 431,45 | 435,38 | 425,88 | 431,27 | 0,21% | 182,00 |
| 23.03.2026 | 428,10 | 438,02 | 424,05 | 430,38 | 0,09% | 1.576,00 |
| 20.03.2026 | 425,17 | 431,70 | 423,63 | 430,00 | 1,36% | 140,00 |
| 19.03.2026 | 429,38 | 432,88 | 421,80 | 424,25 | -0,47% | - |
| 18.03.2026 | 441,55 | 442,35 | 424,80 | 426,25 | -2,96% | 860,00 |
| 17.03.2026 | 441,30 | 448,27 | 439,10 | 439,25 | -0,59% | 150,00 |
| 16.03.2026 | 436,50 | 441,92 | 433,85 | 441,88 | 1,43% | 5,00 |
| 13.03.2026 | 432,75 | 437,05 | 432,60 | 435,65 | 0,90% | 340,00 |
| 12.03.2026 | 435,27 | 438,80 | 431,00 | 431,77 | -0,85% | - |
| 11.03.2026 | 442,67 | 446,02 | 433,50 | 435,48 | -1,64% | 280,00 |
| 10.03.2026 | 444,00 | 448,38 | 439,42 | 442,75 | -0,54% | 1.532,00 |
| 09.03.2026 | 445,08 | 449,15 | 439,52 | 445,15 | -1,07% | 92,00 |
| 06.03.2026 | 451,33 | 452,92 | 442,05 | 449,95 | -0,44% | 323,00 |
| 05.03.2026 | 450,35 | 452,92 | 443,25 | 451,92 | 0,60% | - |
| 04.03.2026 | 450,50 | 452,00 | 447,45 | 449,25 | -0,44% | - |
| 03.03.2026 | 442,88 | 453,63 | 441,08 | 451,23 | 1,26% | 990,00 |
| 02.03.2026 | 434,80 | 449,35 | 431,25 | 445,63 | 1,84% | 593,00 |
| 27.02.2026 | 433,45 | 438,70 | 429,48 | 437,58 | 0,52% | 220,00 |
| 26.02.2026 | 430,75 | 438,83 | 429,67 | 435,30 | 0,82% | 150,00 |
| 25.02.2026 | 423,52 | 432,42 | 421,50 | 431,77 | 2,05% | 542,00 |
| 24.02.2026 | 423,95 | 427,00 | 416,73 | 423,10 | 0,52% | 2.010,00 |
| 23.02.2026 | 441,60 | 443,77 | 415,65 | 420,90 | -5,83% | 1.514,00 |
| 20.02.2026 | 443,05 | 447,55 | 440,83 | 446,98 | 1,10% | 170,00 |
| 19.02.2026 | 448,70 | 448,85 | 438,65 | 442,10 | -1,30% | 314,00 |
| 18.02.2026 | 441,23 | 450,25 | 439,63 | 447,92 | 1,70% | 442,00 |
| 17.02.2026 | 436,63 | 444,40 | 436,40 | 440,45 | 0,92% | 2.376,00 |
| 16.02.2026 | 436,25 | 439,80 | 435,58 | 436,45 | 0,01% | 1.461,00 |
| 13.02.2026 | 444,17 | 449,20 | 435,15 | 436,42 | -1,95% | 1.111,00 |
| 12.02.2026 | 454,38 | 456,90 | 444,13 | 445,10 | -1,80% | 2.685,00 |
| 11.02.2026 | 454,08 | 456,00 | 449,70 | 453,25 | -0,23% | 4.900,00 |
| 10.02.2026 | 449,55 | 459,63 | 448,15 | 454,30 | 1,12% | 135,00 |
| 09.02.2026 | 462,35 | 463,67 | 448,63 | 449,27 | -3,24% | 895,00 |
| 06.02.2026 | 467,00 | 471,08 | 456,83 | 464,33 | -0,88% | 276,00 |
| 05.02.2026 | 469,63 | 475,35 | 466,10 | 468,45 | -0,08% | 540,00 |
| 04.02.2026 | 466,25 | 471,35 | 458,50 | 468,83 | 0,52% | 465,00 |
| 03.02.2026 | 471,40 | 473,80 | 465,52 | 466,40 | -1,01% | 4.129,00 |
| 02.02.2026 | 451,25 | 472,58 | 450,63 | 471,17 | 3,65% | 5.541,00 |
| 30.01.2026 | 451,60 | 456,75 | 449,92 | 454,60 | 0,05% | 210,00 |
| 29.01.2026 | 436,75 | 454,60 | 433,52 | 454,38 | 4,11% | 2.308,00 |
| 28.01.2026 | 435,30 | 439,85 | 432,73 | 436,42 | 0,91% | 1.806,00 |
| 27.01.2026 | 445,80 | 446,42 | 431,15 | 432,50 | -2,52% | 980,00 |
| 26.01.2026 | 441,95 | 446,55 | 439,90 | 443,70 | 0,19% | 536,00 |
| 23.01.2026 | 453,73 | 456,40 | 441,27 | 442,85 | -2,19% | 1.882,00 |
| 22.01.2026 | 452,33 | 456,00 | 446,08 | 452,75 | 0,32% | 1.946,00 |
| 21.01.2026 | 453,83 | 458,00 | 448,63 | 451,33 | -0,51% | 780,00 |
| 20.01.2026 | 458,75 | 458,75 | 450,73 | 453,65 | -1,31% | 3.321,00 |
| 19.01.2026 | 458,52 | 467,02 | 458,35 | 459,65 | -1,17% | 2.302,00 |
| 16.01.2026 | 468,95 | 469,17 | 463,80 | 465,08 | -0,55% | 1.125,00 |
| 15.01.2026 | 470,05 | 473,65 | 464,13 | 467,63 | -0,47% | 625,00 |
| 14.01.2026 | 467,35 | 471,00 | 461,83 | 469,85 | 0,38% | 264,00 |
| 13.01.2026 | 485,33 | 488,35 | 458,30 | 468,08 | -3,59% | 874,00 |
| 12.01.2026 | 488,30 | 492,00 | 476,30 | 485,52 | -1,81% | 1.198,00 |
| 09.01.2026 | 497,33 | 499,60 | 494,50 | 494,50 | -0,68% | 170,00 |
| 08.01.2026 | 495,13 | 505,30 | 491,98 | 497,90 | 0,26% | - |
| 07.01.2026 | 495,67 | 500,95 | 491,98 | 496,63 | -0,02% | 1.340,00 |
| 06.01.2026 | 486,38 | 497,25 | 483,27 | 496,70 | 2,36% | 954,00 |
| 05.01.2026 | 481,55 | 491,80 | 478,02 | 485,25 | 1,14% | 276,00 |
| 02.01.2026 | 489,25 | 490,00 | 477,30 | 479,80 | -1,17% | 400,00 |
| 30.12.2025 | 488,70 | 490,77 | 485,50 | 485,50 | -1,45% | - |
| 29.12.2025 | 489,73 | 496,90 | 486,90 | 492,65 | 0,40% | 22,00 |
| 23.12.2025 | 488,45 | 495,05 | 480,90 | 490,70 | -0,25% | 133,00 |
| 22.12.2025 | 489,23 | 493,75 | 481,15 | 491,95 | 1,92% | 135,00 |
| 19.12.2025 | 482,48 | 489,40 | 481,70 | 482,70 | -0,10% | 90,00 |
| 18.12.2025 | 481,48 | 491,65 | 476,25 | 483,20 | -0,34% | 12,00 |
| 17.12.2025 | 483,63 | 490,40 | 477,45 | 484,85 | 0,88% | 21,00 |
| 16.12.2025 | 481,75 | 490,45 | 468,10 | 480,60 | -1,10% | 20,00 |
| 15.12.2025 | 488,58 | 492,65 | 483,17 | 485,95 | 0,23% | 75,00 |
| 12.12.2025 | 480,30 | 488,48 | 476,95 | 484,85 | 1,61% | 7,00 |
| 11.12.2025 | 461,48 | 481,25 | 459,00 | 477,15 | 2,94% | 55,00 |
| 10.12.2025 | 462,25 | 468,55 | 460,67 | 463,50 | 0,53% | 70,00 |
| 09.12.2025 | 464,38 | 473,00 | 460,88 | 461,05 | -0,54% | 200,00 |
| 08.12.2025 | 468,95 | 476,60 | 461,92 | 463,55 | -1,10% | 7,00 |
| 05.12.2025 | 465,00 | 472,92 | 463,25 | 468,70 | -1,39% | 20,00 |
| 04.12.2025 | 475,60 | 478,27 | 463,42 | 475,30 | 0,27% | 10,00 |
| 03.12.2025 | 470,55 | 477,45 | 465,70 | 474,00 | -0,16% | 102,00 |
| 02.12.2025 | 469,00 | 477,67 | 461,10 | 474,75 | 1,23% | 185,00 |
| 01.12.2025 | 474,30 | 474,70 | 466,65 | 469,00 | -0,99% | 173,00 |
| 28.11.2025 | 472,35 | 480,65 | 469,15 | 473,70 | 0,24% | - |
| 27.11.2025 | 471,98 | 474,90 | 470,85 | 472,55 | 0,16% | 24,00 |
| 26.11.2025 | 473,45 | 476,75 | 469,25 | 471,80 | -0,22% | 28,00 |
| 25.11.2025 | 467,23 | 475,33 | 464,75 | 472,85 | 1,43% | 71,00 |
| 24.11.2025 | 470,90 | 475,50 | 464,58 | 466,20 | -1,11% | 32,00 |
| 21.11.2025 | 460,73 | 473,15 | 456,60 | 471,45 | 1,96% | 245,00 |
| 20.11.2025 | 463,38 | 466,50 | 457,45 | 462,40 | 1,46% | 7,00 |
| 19.11.2025 | 455,92 | 460,45 | 453,80 | 455,75 | -0,09% | 398,00 |
| 18.11.2025 | 460,52 | 467,80 | 453,33 | 456,15 | -2,11% | 55,00 |
| 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 |