548,800€
-0,15%
Echtzeit-Aktienkurs Mastercard Inc.
Bid:
Ask:
Aktienkurse zur Mastercard Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 549,90 | 550,10 | 546,70 | 549,50 | 0,00% | 113,00 |
| 15.10.2026 | 538,30 | 552,90 | 538,00 | 549,50 | 1,61% | 1.576,00 |
| 14.10.2026 | 540,40 | 546,10 | 538,90 | 540,80 | 0,11% | 1.190,00 |
| 13.10.2026 | 534,00 | 540,70 | 532,20 | 540,20 | 1,22% | 1.103,00 |
| 12.10.2026 | 527,00 | 536,90 | 525,70 | 533,70 | 1,44% | 810,00 |
| 09.10.2026 | 512,60 | 528,10 | 510,10 | 526,10 | 2,73% | 400,00 |
| 08.10.2026 | 509,00 | 518,80 | 498,40 | 512,10 | 0,59% | 242,00 |
| 07.10.2026 | 504,40 | 512,30 | 503,50 | 509,10 | 1,15% | 103,00 |
| 06.10.2026 | 503,60 | 505,40 | 499,65 | 503,30 | -0,04% | 266,00 |
| 05.10.2026 | 493,00 | 504,50 | 489,65 | 503,50 | 2,62% | 399,00 |
| 02.10.2026 | 490,25 | 494,00 | 485,15 | 490,65 | -0,10% | 370,00 |
| 01.10.2026 | 488,55 | 493,50 | 483,90 | 491,15 | 0,87% | 454,00 |
| 30.09.2026 | 497,90 | 498,30 | 486,90 | 486,90 | -2,19% | 140,00 |
| 29.09.2026 | 500,05 | 502,10 | 495,45 | 497,80 | -0,45% | 821,00 |
| 28.09.2026 | 498,00 | 501,10 | 496,30 | 500,05 | 0,41% | - |
| 25.09.2026 | 496,60 | 499,05 | 493,40 | 498,00 | 0,11% | 209,00 |
| 24.09.2026 | 490,00 | 499,15 | 489,65 | 497,45 | 1,14% | 205,00 |
| 23.09.2026 | 487,85 | 495,85 | 486,65 | 491,85 | 1,28% | 1.743,00 |
| 22.09.2026 | 494,50 | 498,75 | 483,75 | 485,65 | -1,99% | 286,00 |
| 21.09.2026 | 493,25 | 495,95 | 490,10 | 495,50 | 0,74% | 540,00 |
| 18.09.2026 | 494,35 | 495,35 | 490,25 | 491,85 | -0,21% | 3.235,00 |
| 17.09.2026 | 496,75 | 498,85 | 490,80 | 492,90 | -0,44% | - |
| 16.09.2026 | 496,95 | 498,00 | 491,95 | 495,10 | -0,31% | 130,00 |
| 15.09.2026 | 496,50 | 497,50 | 491,20 | 496,65 | -0,15% | 78,00 |
| 14.09.2026 | 495,00 | 501,90 | 490,05 | 497,40 | 1,32% | 1.279,00 |
| 11.09.2026 | 488,70 | 496,50 | 486,50 | 490,90 | 0,83% | 140,00 |
| 10.09.2026 | 488,80 | 491,25 | 484,50 | 486,85 | -0,26% | 2.425,00 |
| 09.09.2026 | 491,55 | 491,55 | 485,75 | 488,10 | -0,63% | 1.210,00 |
| 08.09.2026 | 494,85 | 496,85 | 487,95 | 491,20 | -1,37% | 1.125,00 |
| 07.09.2026 | 498,65 | 502,30 | 492,40 | 498,00 | -0,15% | 760,00 |
| 04.09.2026 | 503,90 | 504,50 | 498,05 | 498,75 | -0,98% | 310,00 |
| 03.09.2026 | 507,40 | 510,10 | 501,70 | 503,70 | -0,79% | 2.086,00 |
| 02.09.2026 | 502,50 | 509,70 | 501,20 | 507,70 | 1,24% | 480,00 |
| 01.09.2026 | 509,00 | 510,90 | 501,30 | 501,50 | -1,16% | - |
| 31.08.2026 | 511,50 | 512,70 | 506,50 | 507,40 | -1,23% | 3.383,00 |
| 28.08.2026 | 507,50 | 515,70 | 507,40 | 513,70 | 1,14% | 4.902,00 |
| 27.08.2026 | 512,60 | 513,70 | 504,90 | 507,90 | -1,07% | 208,00 |
| 26.08.2026 | 513,20 | 516,30 | 510,70 | 513,40 | 0,02% | 502,00 |
| 25.08.2026 | 514,50 | 514,90 | 509,50 | 513,30 | -0,19% | 504,00 |
| 24.08.2026 | 497,70 | 514,50 | 497,05 | 514,30 | 3,65% | 925,00 |
| 21.08.2026 | 491,05 | 498,35 | 489,70 | 496,20 | 0,94% | 259,00 |
| 20.08.2026 | 491,65 | 496,30 | 489,55 | 491,60 | -0,04% | 64,00 |
| 19.08.2026 | 494,65 | 499,70 | 490,85 | 491,80 | -0,86% | 1.020,00 |
| 18.08.2026 | 486,15 | 499,55 | 485,70 | 496,05 | 2,15% | 675,00 |
| 17.08.2026 | 492,90 | 493,95 | 484,75 | 485,60 | -1,30% | 1.120,00 |
| 14.08.2026 | 491,50 | 493,30 | 487,30 | 492,00 | 0,02% | 1.626,00 |
| 13.08.2026 | 486,50 | 492,95 | 483,60 | 491,90 | 1,23% | 4.970,00 |
| 12.08.2026 | 487,10 | 487,90 | 482,00 | 485,90 | -0,08% | 1.005,00 |
| 11.08.2026 | 487,95 | 491,65 | 485,80 | 486,30 | -0,33% | 1.233,00 |
| 10.08.2026 | 486,95 | 490,95 | 484,70 | 487,90 | 0,24% | 1.264,00 |
| 07.08.2026 | 497,40 | 499,15 | 485,75 | 486,75 | -2,61% | 92,00 |
| 06.08.2026 | 495,10 | 500,10 | 490,85 | 499,80 | 1,20% | 490,00 |
| 05.08.2026 | 496,20 | 500,65 | 492,45 | 493,85 | -0,29% | 845,00 |
| 04.08.2026 | 496,95 | 498,10 | 490,00 | 495,30 | -0,16% | 260,00 |
| 03.08.2026 | 497,35 | 506,30 | 496,00 | 496,10 | -0,21% | 3.618,00 |
| 31.07.2026 | 499,50 | 502,15 | 490,85 | 497,15 | -0,75% | 760,00 |
| 30.07.2026 | 492,50 | 507,20 | 487,20 | 500,90 | 1,75% | 237,00 |
| 29.07.2026 | 492,45 | 500,90 | 488,90 | 492,30 | -0,32% | 39,00 |
| 28.07.2026 | 484,70 | 496,45 | 484,00 | 493,90 | 1,90% | 1.000,00 |
| 27.07.2026 | 472,85 | 486,75 | 470,75 | 484,70 | 2,11% | 120,00 |
| 24.07.2026 | 467,45 | 474,80 | 464,50 | 474,70 | 1,87% | 1.690,00 |
| 23.07.2026 | 466,00 | 468,90 | 460,35 | 466,00 | -0,04% | 519,00 |
| 22.07.2026 | 473,05 | 475,00 | 465,20 | 466,20 | -1,18% | 69,00 |
| 21.07.2026 | 479,05 | 479,25 | 470,90 | 471,75 | -1,58% | 353,00 |
| 20.07.2026 | 474,95 | 480,25 | 471,60 | 479,30 | 0,91% | 294,00 |
| 17.07.2026 | 479,80 | 484,80 | 472,50 | 475,00 | -1,47% | 642,00 |
| 16.07.2026 | 466,65 | 482,10 | 465,65 | 482,10 | 3,17% | 1.150,00 |
| 15.07.2026 | 471,55 | 473,50 | 463,70 | 467,30 | -0,66% | 398,00 |
| 14.07.2026 | 470,95 | 474,70 | 465,20 | 470,40 | -0,41% | 80,00 |
| 13.07.2026 | 462,15 | 474,15 | 460,80 | 472,35 | 2,44% | 2.519,00 |
| 10.07.2026 | 456,60 | 462,35 | 454,40 | 461,10 | 0,72% | - |
| 09.07.2026 | 455,75 | 457,80 | 450,80 | 457,80 | 0,62% | 734,00 |
| 08.07.2026 | 465,40 | 468,55 | 452,75 | 455,00 | -2,27% | 762,00 |
| 07.07.2026 | 463,00 | 475,70 | 458,60 | 465,55 | -0,15% | 1.324,00 |
| 06.07.2026 | 470,65 | 473,55 | 458,05 | 466,25 | -0,70% | 1.365,00 |
| 03.07.2026 | 475,80 | 478,40 | 467,20 | 469,55 | -0,48% | 290,00 |
| 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 |