551,451$
1,03%
Echtzeit-Aktienkurs Mastercard Inc.
Bid:
Ask:
Aktienkurse zur Mastercard Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 546,77 | 556,70 | 545,55 | 550,32 | 0,83% | 3.837.467,00 |
| 26.06.2025 | 546,91 | 548,91 | 542,07 | 545,81 | -0,71% | 3.713.600,00 |
| 25.06.2025 | 555,27 | 558,48 | 548,62 | 549,70 | -1,40% | 2.889.446,00 |
| 24.06.2025 | 557,18 | 564,12 | 552,49 | 557,53 | 2,80% | 4.503.190,00 |
| 23.06.2025 | 531,00 | 543,13 | 527,57 | 542,35 | 1,76% | 3.681.133,00 |
| 20.06.2025 | 536,94 | 538,34 | 527,33 | 532,97 | -1,07% | 8.203.040,00 |
| 18.06.2025 | 570,88 | 571,08 | 534,16 | 538,73 | -5,39% | 6.966.763,00 |
| 17.06.2025 | 564,72 | 571,29 | 564,00 | 569,45 | 0,14% | 2.246.568,00 |
| 16.06.2025 | 563,90 | 575,00 | 562,64 | 568,67 | 1,18% | 3.108.184,00 |
| 13.06.2025 | 572,86 | 575,24 | 552,51 | 562,03 | -4,62% | 5.905.376,00 |
| 12.06.2025 | 589,43 | 590,67 | 584,56 | 589,28 | -0,25% | 1.984.130,00 |
| 11.06.2025 | 590,32 | 594,71 | 587,60 | 590,74 | 0,20% | 2.238.225,00 |
| 10.06.2025 | 584,65 | 589,87 | 583,16 | 589,54 | 0,89% | 2.133.984,00 |
| 09.06.2025 | 589,14 | 590,00 | 580,00 | 584,33 | -0,98% | 1.936.070,00 |
| 06.06.2025 | 587,91 | 591,16 | 586,04 | 590,12 | 0,80% | 1.528.700,00 |
| 05.06.2025 | 586,31 | 586,69 | 582,63 | 585,44 | 0,22% | 1.480.192,00 |
| 04.06.2025 | 584,17 | 586,85 | 582,22 | 584,13 | 0,37% | 1.530.210,00 |
| 03.06.2025 | 579,87 | 582,53 | 573,44 | 581,97 | 0,13% | 2.116.891,00 |
| 02.06.2025 | 580,50 | 581,82 | 574,78 | 581,22 | -0,75% | 2.089.236,00 |
| 30.05.2025 | 576,78 | 585,60 | 576,51 | 585,60 | 1,35% | 4.581.210,00 |
| 29.05.2025 | 575,88 | 578,58 | 572,94 | 577,78 | 0,32% | 1.347.855,00 |
| 28.05.2025 | 574,58 | 578,84 | 572,94 | 575,92 | 0,24% | 1.702.931,00 |
| 27.05.2025 | 566,83 | 574,56 | 566,49 | 574,55 | 1,95% | 2.655.236,00 |
| 23.05.2025 | 564,49 | 567,55 | 562,51 | 563,58 | -1,15% | 1.948.806,00 |
| 22.05.2025 | 568,66 | 573,16 | 566,93 | 570,14 | 0,11% | 1.869.858,00 |
| 21.05.2025 | 576,46 | 579,00 | 567,10 | 569,54 | -1,99% | 2.505.290,00 |
| 20.05.2025 | 581,24 | 583,99 | 576,84 | 581,11 | -0,90% | 1.964.340,00 |
| 19.05.2025 | 581,02 | 588,45 | 580,48 | 586,41 | 0,54% | 1.875.629,00 |
| 16.05.2025 | 580,43 | 584,28 | 580,43 | 583,28 | 0,19% | 2.225.883,00 |
| 15.05.2025 | 574,13 | 583,04 | 573,65 | 582,20 | 1,56% | 2.034.253,00 |
| 14.05.2025 | 578,27 | 578,64 | 572,28 | 573,28 | -0,57% | 2.237.681,00 |
| 13.05.2025 | 578,00 | 582,86 | 575,80 | 576,59 | -0,29% | 2.370.233,00 |
| 12.05.2025 | 580,00 | 580,79 | 566,43 | 578,27 | 1,69% | 3.000.439,00 |
| 09.05.2025 | 567,45 | 569,58 | 564,60 | 568,64 | 0,27% | 1.528.128,00 |
| 08.05.2025 | 569,45 | 573,87 | 567,00 | 567,12 | 0,14% | 2.004.336,00 |
| 07.05.2025 | 559,27 | 567,23 | 558,49 | 566,33 | 1,31% | 2.493.897,00 |
| 06.05.2025 | 556,48 | 565,73 | 556,10 | 558,99 | -0,38% | 2.341.849,00 |
| 05.05.2025 | 557,81 | 564,55 | 555,85 | 561,12 | 0,31% | 2.131.042,00 |
| 02.05.2025 | 555,63 | 562,38 | 554,98 | 559,39 | 2,33% | 2.632.713,00 |
| 01.05.2025 | 550,00 | 552,83 | 539,72 | 546,63 | -0,26% | 2.839.922,00 |
| 30.04.2025 | 538,53 | 549,07 | 529,55 | 548,06 | 1,55% | 3.783.491,00 |
| 29.04.2025 | 534,34 | 540,48 | 533,41 | 539,68 | 0,97% | 2.041.487,00 |
| 28.04.2025 | 536,03 | 537,76 | 530,50 | 534,49 | 0,19% | 1.735.531,00 |
| 25.04.2025 | 535,46 | 536,92 | 529,88 | 533,48 | -0,37% | 2.006.197,00 |
| 24.04.2025 | 528,69 | 536,04 | 525,27 | 535,46 | 1,03% | 2.209.317,00 |
| 23.04.2025 | 537,74 | 543,94 | 527,62 | 530,01 | 0,51% | 3.051.763,00 |
| 22.04.2025 | 515,62 | 528,80 | 512,75 | 527,33 | 3,54% | 2.384.004,00 |
| 21.04.2025 | 516,76 | 517,65 | 503,54 | 509,32 | -1,55% | 3.345.566,00 |
| 17.04.2025 | 510,95 | 523,98 | 509,13 | 517,33 | 0,76% | 3.329.846,00 |
| 16.04.2025 | 516,05 | 521,72 | 509,86 | 513,43 | -0,76% | 2.501.114,00 |
| 15.04.2025 | 513,40 | 521,29 | 513,38 | 517,38 | 0,96% | 2.211.036,00 |
| 14.04.2025 | 515,87 | 523,42 | 508,50 | 512,46 | 0,53% | 3.005.487,00 |
| 11.04.2025 | 498,26 | 515,91 | 495,91 | 509,75 | 2,08% | 3.736.473,00 |
| 10.04.2025 | 506,83 | 508,63 | 484,13 | 499,34 | -3,12% | 4.105.573,00 |
| 09.04.2025 | 470,11 | 518,51 | 470,00 | 515,43 | 7,40% | 4.698.444,00 |
| 08.04.2025 | 501,00 | 505,57 | 471,66 | 479,92 | -1,15% | 3.555.406,00 |
| 07.04.2025 | 478,50 | 502,20 | 465,59 | 485,52 | -0,87% | 6.009.467,00 |
| 04.04.2025 | 519,62 | 520,88 | 488,29 | 489,77 | -7,69% | 6.125.102,00 |
| 03.04.2025 | 528,42 | 539,99 | 527,00 | 530,55 | -3,07% | 3.443.480,00 |
| 02.04.2025 | 542,86 | 549,53 | 541,65 | 547,38 | -0,21% | 2.994.565,00 |
| 01.04.2025 | 546,80 | 551,15 | 544,00 | 548,51 | 0,07% | 2.714.883,00 |
| 31.03.2025 | 532,16 | 551,43 | 531,02 | 548,12 | 1,39% | 4.741.966,00 |
| 28.03.2025 | 554,22 | 558,59 | 540,09 | 540,61 | -3,04% | 2.656.767,00 |
| 27.03.2025 | 549,07 | 561,83 | 547,80 | 557,57 | 1,55% | 2.901.339,00 |
| 26.03.2025 | 547,14 | 551,03 | 545,12 | 549,07 | 0,72% | 2.681.705,00 |
| 25.03.2025 | 545,95 | 547,18 | 542,00 | 545,16 | 0,27% | 2.138.267,00 |
| 24.03.2025 | 539,35 | 545,46 | 538,23 | 543,67 | 1,49% | 2.758.837,00 |
| 21.03.2025 | 535,44 | 538,05 | 530,76 | 535,69 | -0,13% | 5.973.495,00 |
| 20.03.2025 | 533,60 | 540,48 | 532,55 | 536,38 | 0,05% | 2.598.700,00 |
| 19.03.2025 | 531,57 | 537,61 | 529,58 | 536,09 | 1,11% | 2.804.277,00 |
| 18.03.2025 | 532,34 | 532,59 | 525,51 | 530,19 | -0,34% | 2.363.387,00 |
| 17.03.2025 | 523,25 | 533,48 | 521,48 | 531,99 | 0,82% | 2.544.872,00 |
| 14.03.2025 | 522,60 | 528,41 | 520,95 | 527,64 | 1,50% | 2.369.655,00 |
| 13.03.2025 | 524,50 | 528,53 | 517,71 | 519,83 | -0,92% | 2.376.085,00 |
| 12.03.2025 | 530,51 | 532,71 | 519,26 | 524,64 | -0,22% | 2.810.986,00 |
| 11.03.2025 | 537,20 | 538,05 | 522,25 | 525,80 | -2,11% | 4.583.034,00 |
| 10.03.2025 | 538,15 | 548,56 | 532,02 | 537,12 | -1,76% | 3.893.378,00 |
| 07.03.2025 | 547,07 | 550,38 | 536,28 | 546,77 | -0,55% | 3.161.510,00 |
| 06.03.2025 | 548,50 | 555,68 | 544,69 | 549,82 | -1,52% | 3.133.333,00 |
| 05.03.2025 | 552,58 | 560,99 | 551,32 | 558,30 | 0,58% | 2.795.399,00 |
| 04.03.2025 | 570,46 | 573,20 | 552,01 | 555,07 | -3,45% | 3.318.100,00 |
| 03.03.2025 | 577,33 | 582,23 | 570,00 | 574,92 | -0,24% | 3.092.583,00 |
| 28.02.2025 | 567,30 | 576,43 | 564,00 | 576,31 | 2,03% | 3.205.380,00 |
| 27.02.2025 | 565,57 | 574,70 | 564,00 | 564,82 | 0,63% | 2.436.724,00 |
| 26.02.2025 | 562,59 | 566,68 | 559,60 | 561,27 | -0,49% | 2.027.993,00 |
| 25.02.2025 | 562,44 | 566,04 | 552,69 | 564,03 | 0,90% | 3.609.836,00 |
| 24.02.2025 | 558,43 | 561,46 | 556,79 | 559,00 | 0,27% | 1.752.627,00 |
| 21.02.2025 | 561,43 | 564,80 | 556,58 | 557,51 | -1,02% | 2.256.340,00 |
| 20.02.2025 | 568,15 | 568,50 | 559,04 | 563,28 | -0,92% | 2.181.938,00 |
| 19.02.2025 | 567,49 | 570,70 | 566,65 | 568,50 | -0,02% | 2.459.132,00 |
| 18.02.2025 | 564,72 | 568,63 | 561,52 | 568,61 | 0,68% | 2.064.246,00 |
| 14.02.2025 | 566,01 | 569,24 | 564,13 | 564,76 | -0,27% | 1.927.797,00 |
| 13.02.2025 | 565,60 | 567,39 | 561,47 | 566,31 | 0,30% | 1.709.499,00 |
| 12.02.2025 | 562,01 | 564,75 | 559,44 | 564,60 | -0,02% | 1.722.312,00 |
| 11.02.2025 | 564,99 | 566,43 | 559,22 | 564,70 | -0,14% | 1.847.808,00 |
| 10.02.2025 | 565,25 | 567,27 | 561,00 | 565,49 | 0,49% | 2.357.752,00 |
| 07.02.2025 | 568,06 | 570,05 | 561,78 | 562,75 | -0,78% | 2.008.409,00 |
| 06.02.2025 | 566,13 | 569,75 | 564,54 | 567,16 | 0,15% | 1.738.474,00 |
| 05.02.2025 | 561,35 | 566,87 | 559,80 | 566,29 | 1,28% | 2.404.997,00 |
| 04.02.2025 | 570,88 | 572,00 | 557,58 | 559,11 | -0,86% | 2.639.060,00 |