534,000€
-0,02%
Echtzeit-Aktienkurs Mastercard
Bid:
Ask:
Aktienkurse zur Mastercard Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 536,75 | 545,70 | 531,80 | 532,95 | -0,63% | 160,00 |
| 20.02.2025 | 543,85 | 549,70 | 532,85 | 536,35 | -1,65% | 113,00 |
| 19.02.2025 | 543,80 | 553,20 | 536,60 | 545,35 | 0,22% | 150,00 |
| 18.02.2025 | 542,25 | 553,00 | 536,30 | 544,15 | 0,92% | 113,00 |
| 17.02.2025 | 539,85 | 567,20 | 524,50 | 539,20 | 0,19% | 54,00 |
| 14.02.2025 | 542,20 | 547,30 | 532,50 | 538,20 | -0,57% | 21,00 |
| 13.02.2025 | 542,45 | 552,10 | 534,30 | 541,30 | -0,36% | 58,00 |
| 12.02.2025 | 545,05 | 553,20 | 539,10 | 543,25 | -0,34% | 24,00 |
| 11.02.2025 | 547,95 | 558,70 | 540,40 | 545,10 | -0,66% | 70,00 |
| 10.02.2025 | 547,40 | 551,80 | 537,20 | 548,70 | 0,72% | 73,00 |
| 07.02.2025 | 545,95 | 554,90 | 538,30 | 544,80 | -0,21% | 219,00 |
| 06.02.2025 | 545,95 | 554,00 | 540,30 | 545,95 | 0,32% | 232,00 |
| 05.02.2025 | 536,60 | 545,60 | 533,50 | 544,20 | 1,11% | - |
| 04.02.2025 | 547,60 | 556,90 | 536,80 | 538,25 | -1,78% | 2,00 |
| 03.02.2025 | 530,90 | 548,75 | 528,55 | 548,00 | 2,32% | 83,00 |
| 31.01.2025 | 545,45 | 554,50 | 534,70 | 535,55 | -1,49% | 18,00 |
| 30.01.2025 | 530,20 | 553,60 | 519,60 | 543,65 | 3,11% | 18,00 |
| 29.01.2025 | 524,80 | 531,30 | 514,50 | 527,25 | 0,48% | 49,00 |
| 28.01.2025 | 523,10 | 533,80 | 512,70 | 524,75 | 0,47% | 184,00 |
| 27.01.2025 | 506,45 | 522,30 | 494,85 | 522,30 | 2,74% | 7,00 |
| 24.01.2025 | 510,20 | 515,90 | 503,80 | 508,35 | -0,86% | 66,00 |
| 23.01.2025 | 506,35 | 515,80 | 498,80 | 512,75 | 1,28% | 111,00 |
| 22.01.2025 | 507,85 | 516,80 | 500,70 | 506,25 | -0,09% | 100,00 |
| 21.01.2025 | 508,75 | 515,30 | 500,10 | 506,70 | -0,82% | 60,00 |
| 20.01.2025 | 508,85 | 516,40 | 503,10 | 510,90 | 0,02% | 76,00 |
| 17.01.2025 | 509,05 | 519,40 | 499,30 | 510,80 | 0,58% | 37,00 |
| 16.01.2025 | 508,20 | 514,50 | 500,10 | 507,85 | 0,10% | 9,00 |
| 15.01.2025 | 494,58 | 508,65 | 487,70 | 507,35 | 2,65% | 115,00 |
| 14.01.2025 | 493,55 | 502,50 | 484,80 | 494,25 | 0,00% | 14,00 |
| 13.01.2025 | 493,70 | 500,90 | 489,50 | 494,25 | 0,33% | 6,00 |
| 10.01.2025 | 502,15 | 510,50 | 491,50 | 492,60 | -2,16% | 31,00 |
| 09.01.2025 | 500,48 | 509,30 | 494,55 | 503,45 | 0,62% | 17,00 |
| 08.01.2025 | 494,80 | 504,80 | 493,80 | 500,35 | 1,19% | 6,00 |
| 07.01.2025 | 492,85 | 499,70 | 489,05 | 494,45 | 0,33% | 61,00 |
| 06.01.2025 | 505,90 | 510,20 | 492,17 | 492,80 | -2,58% | 116,00 |
| 03.01.2025 | 508,90 | 518,70 | 502,50 | 505,85 | -0,61% | 49,00 |
| 02.01.2025 | 509,55 | 522,40 | 501,80 | 508,95 | 0,26% | 9,00 |
| 30.12.2024 | 509,20 | 516,40 | 498,05 | 507,65 | -0,59% | 74,00 |
| 27.12.2024 | 514,45 | 524,20 | 504,40 | 510,65 | 0,50% | 233,00 |
| 23.12.2024 | 507,45 | 516,30 | 501,60 | 508,10 | 0,29% | 273,00 |
| 20.12.2024 | 504,00 | 511,60 | 495,35 | 506,65 | 0,40% | 287,00 |
| 19.12.2024 | 501,05 | 515,10 | 497,35 | 504,65 | -1,09% | 69,00 |
| 18.12.2024 | 505,90 | 513,60 | 499,40 | 510,20 | 0,78% | 518,00 |
| 17.12.2024 | 504,60 | 510,60 | 498,10 | 506,25 | 0,34% | 118,00 |
| 16.12.2024 | 504,45 | 513,80 | 503,55 | 504,55 | 0,12% | 54,00 |
| 13.12.2024 | 509,70 | 516,30 | 502,30 | 503,95 | -0,96% | 42,00 |
| 12.12.2024 | 507,65 | 513,50 | 501,70 | 508,85 | -0,12% | 78,00 |
| 11.12.2024 | 502,80 | 511,80 | 502,25 | 509,45 | 1,32% | 138,00 |
| 10.12.2024 | 494,83 | 503,60 | 494,38 | 502,80 | 1,44% | 85,00 |
| 09.12.2024 | 500,65 | 505,50 | 494,70 | 495,67 | -0,93% | 17,00 |
| 06.12.2024 | 495,98 | 503,00 | 494,05 | 500,33 | 0,90% | 295,00 |
| 05.12.2024 | 495,20 | 505,90 | 492,10 | 495,88 | 0,05% | 6,00 |
| 04.12.2024 | 500,80 | 512,10 | 491,60 | 495,65 | -1,02% | 64,00 |
| 03.12.2024 | 505,95 | 511,00 | 499,85 | 500,75 | -1,01% | 224,00 |
| 02.12.2024 | 505,90 | 539,50 | 501,75 | 505,85 | 0,37% | 233,00 |
| 29.11.2024 | 505,65 | 510,80 | 502,00 | 504,00 | -0,64% | 28,00 |
| 28.11.2024 | 504,95 | 558,90 | 491,35 | 507,25 | 0,71% | 86,00 |
| 27.11.2024 | 504,45 | 506,60 | 498,80 | 503,65 | -0,11% | 55,00 |
| 26.11.2024 | 502,50 | 516,40 | 488,10 | 504,20 | 0,47% | 53,00 |
| 25.11.2024 | 500,45 | 506,50 | 494,17 | 501,85 | 0,34% | 57,00 |
| 22.11.2024 | 492,15 | 500,90 | 491,30 | 500,15 | 1,76% | 35,00 |
| 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 |