469,650€
-0,24%
Echtzeit-Aktienkurs Mastercard Inc.
Bid:
Ask:
Aktienkurse zur Mastercard Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 475,80 | 478,40 | 467,20 | 469,60 | -0,47% | 287,00 |
| 02.07.2026 | 458,45 | 472,05 | 456,70 | 471,80 | 2,70% | 1.778,00 |
| 01.07.2026 | 449,15 | 465,95 | 447,05 | 459,40 | 2,23% | 511,00 |
| 30.06.2026 | 446,90 | 449,90 | 445,00 | 449,40 | 0,67% | 440,00 |
| 29.06.2026 | 439,85 | 451,60 | 437,45 | 446,40 | 1,91% | 833,00 |
| 26.06.2026 | 431,05 | 442,30 | 429,80 | 438,05 | 1,85% | 253,00 |
| 25.06.2026 | 432,50 | 443,95 | 429,80 | 430,10 | -1,27% | 108,00 |
| 24.06.2026 | 430,05 | 438,60 | 428,90 | 435,65 | 1,55% | 156,00 |
| 23.06.2026 | 424,50 | 431,45 | 423,70 | 429,00 | 1,29% | 1.893,00 |
| 22.06.2026 | 428,95 | 433,35 | 422,95 | 423,55 | -1,06% | 1.160,00 |
| 19.06.2026 | 426,60 | 430,40 | 424,45 | 428,10 | -0,09% | 2.416,00 |
| 18.06.2026 | 430,50 | 433,60 | 426,10 | 428,50 | -0,12% | 1.696,00 |
| 17.06.2026 | 431,05 | 435,15 | 427,85 | 429,00 | -0,67% | 3.304,00 |
| 16.06.2026 | 423,05 | 431,90 | 422,25 | 431,90 | 2,00% | 113,00 |
| 15.06.2026 | 424,10 | 426,30 | 419,05 | 423,45 | 0,01% | 180,00 |
| 12.06.2026 | 421,30 | 425,45 | 418,90 | 423,40 | 0,71% | - |
| 11.06.2026 | 425,45 | 426,35 | 420,25 | 420,40 | -0,77% | 183,00 |
| 10.06.2026 | 428,20 | 430,90 | 421,15 | 423,65 | -1,26% | 1.770,00 |
| 09.06.2026 | 421,70 | 429,10 | 416,65 | 429,05 | 1,94% | 46,00 |
| 08.06.2026 | 425,45 | 427,35 | 419,25 | 420,90 | -1,23% | 1.952,00 |
| 05.06.2026 | 415,10 | 428,65 | 413,40 | 426,15 | 2,71% | 1.171,00 |
| 04.06.2026 | 408,35 | 420,05 | 407,10 | 414,90 | 1,88% | 232,00 |
| 03.06.2026 | 412,35 | 414,60 | 400,30 | 407,25 | -0,85% | 689,00 |
| 02.06.2026 | 424,35 | 426,45 | 410,75 | 410,75 | -3,55% | 310,00 |
| 01.06.2026 | 425,80 | 427,30 | 420,45 | 425,85 | 0,53% | 785,00 |
| 29.05.2026 | 422,00 | 428,30 | 420,00 | 423,60 | -0,06% | 506,00 |
| 28.05.2026 | 427,80 | 427,90 | 417,35 | 423,85 | -0,48% | 2.677,00 |
| 27.05.2026 | 424,15 | 428,65 | 422,65 | 425,90 | 0,42% | 1.597,00 |
| 26.05.2026 | 428,00 | 430,20 | 423,40 | 424,10 | -1,66% | - |
| 25.05.2026 | 428,00 | 432,40 | 428,00 | 431,25 | 0,40% | - |
| 22.05.2026 | 431,05 | 434,60 | 428,90 | 429,55 | -0,06% | 326,00 |
| 21.05.2026 | 428,30 | 432,45 | 423,35 | 429,80 | 0,33% | 7.780,00 |
| 20.05.2026 | 430,80 | 432,95 | 422,65 | 428,40 | -0,53% | 1.944,00 |
| 19.05.2026 | 433,20 | 441,95 | 429,60 | 430,70 | -0,73% | 758,00 |
| 18.05.2026 | 422,65 | 434,30 | 421,65 | 433,85 | 2,05% | 44,00 |
| 15.05.2026 | 421,50 | 432,10 | 420,60 | 425,15 | 1,29% | 669,00 |
| 14.05.2026 | 420,15 | 422,90 | 418,05 | 419,75 | 0,20% | 682,00 |
| 13.05.2026 | 427,00 | 427,65 | 418,75 | 418,90 | -1,67% | 261,00 |
| 12.05.2026 | 423,05 | 431,70 | 422,75 | 426,00 | 0,76% | 2.328,00 |
| 11.05.2026 | 420,55 | 426,00 | 418,15 | 422,80 | 0,52% | 4.086,00 |
| 08.05.2026 | 427,95 | 428,10 | 417,45 | 420,60 | -1,48% | 160,00 |
| 07.05.2026 | 419,25 | 428,55 | 418,20 | 426,90 | 2,03% | 47,00 |
| 06.05.2026 | 424,50 | 426,10 | 416,85 | 418,40 | -1,60% | 3.550,00 |
| 05.05.2026 | 433,05 | 434,25 | 421,40 | 425,20 | -1,49% | 1.071,00 |
| 04.05.2026 | 423,25 | 433,55 | 422,30 | 431,65 | 0,62% | 1.407,00 |
| 30.04.2026 | 453,50 | 456,90 | 425,50 | 429,00 | -4,65% | 774,00 |
| 29.04.2026 | 443,90 | 456,50 | 442,10 | 449,90 | 3,77% | 653,00 |
| 28.04.2026 | 432,30 | 441,55 | 432,20 | 433,55 | 0,35% | 884,00 |
| 27.04.2026 | 429,55 | 433,70 | 427,00 | 432,05 | 0,41% | 5.723,00 |
| 24.04.2026 | 429,05 | 431,50 | 424,05 | 430,30 | 0,08% | 1.262,00 |
| 23.04.2026 | 434,25 | 435,90 | 426,50 | 429,95 | -1,38% | 1.372,00 |
| 22.04.2026 | 437,45 | 437,95 | 431,95 | 435,95 | -0,03% | 2.687,00 |
| 21.04.2026 | 439,85 | 444,45 | 434,80 | 436,10 | -0,52% | 652,00 |
| 20.04.2026 | 440,75 | 445,20 | 436,85 | 438,40 | -0,97% | 328,00 |
| 17.04.2026 | 441,45 | 447,15 | 438,70 | 442,70 | 0,43% | 215,00 |
| 16.04.2026 | 440,75 | 444,50 | 439,20 | 440,80 | 0,03% | 78,00 |
| 15.04.2026 | 436,00 | 442,60 | 435,30 | 440,65 | 1,28% | 115,00 |
| 14.04.2026 | 432,15 | 435,80 | 428,75 | 435,10 | 0,59% | 392,00 |
| 13.04.2026 | 423,70 | 432,65 | 423,30 | 432,55 | 1,82% | 241,00 |
| 10.04.2026 | 430,85 | 432,60 | 422,80 | 424,80 | -1,30% | 155,00 |
| 09.04.2026 | 433,75 | 434,65 | 426,10 | 430,40 | -0,99% | 90,00 |
| 08.04.2026 | 435,00 | 439,45 | 432,35 | 434,70 | 1,15% | 1.791,00 |
| 07.04.2026 | 433,75 | 435,00 | 428,20 | 429,75 | 0,43% | 657,00 |
| 02.04.2026 | 423,00 | 432,70 | 420,52 | 427,90 | 0,82% | 307,00 |
| 01.04.2026 | 433,55 | 435,30 | 418,35 | 424,40 | -1,84% | 2.926,00 |
| 31.03.2026 | 434,15 | 435,73 | 426,02 | 432,35 | 0,48% | 1.128,00 |
| 30.03.2026 | 420,00 | 432,70 | 419,20 | 430,30 | 2,37% | 249,00 |
| 27.03.2026 | 434,73 | 436,17 | 417,52 | 420,33 | -3,30% | 210,00 |
| 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 |