584,166$
-1,93%
Echtzeit-Aktienkurs Mastercard Inc.
Bid:
Ask:
Aktienkurse zur Mastercard Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 595,96 | 597,86 | 579,34 | 584,11 | -1,94% | - |
| 04.09.2025 | 593,00 | 595,89 | 589,29 | 595,64 | 0,40% | 1.653.765,00 |
| 03.09.2025 | 591,83 | 594,00 | 588,96 | 593,28 | 0,24% | 1.959.467,00 |
| 02.09.2025 | 595,50 | 595,62 | 586,00 | 591,87 | -0,57% | 2.284.547,00 |
| 29.08.2025 | 592,00 | 596,83 | 590,26 | 595,29 | 0,81% | 2.111.298,00 |
| 28.08.2025 | 591,00 | 593,53 | 589,72 | 590,48 | -0,03% | 2.159.985,00 |
| 27.08.2025 | 591,00 | 594,62 | 589,82 | 590,66 | -0,16% | 1.480.977,00 |
| 26.08.2025 | 592,46 | 596,00 | 586,29 | 591,61 | -0,27% | 4.774.584,00 |
| 25.08.2025 | 597,60 | 599,04 | 592,86 | 593,21 | -0,96% | 1.984.330,00 |
| 22.08.2025 | 595,30 | 601,77 | 593,08 | 598,96 | 1,19% | 2.389.205,00 |
| 21.08.2025 | 591,34 | 592,21 | 583,93 | 591,92 | -0,13% | 2.349.322,00 |
| 20.08.2025 | 587,00 | 593,88 | 585,91 | 592,68 | 1,22% | 2.884.705,00 |
| 19.08.2025 | 584,57 | 590,57 | 584,22 | 585,51 | 0,23% | 2.334.494,00 |
| 18.08.2025 | 581,67 | 585,49 | 580,69 | 584,14 | 0,42% | 1.812.110,00 |
| 15.08.2025 | 585,00 | 589,56 | 581,11 | 581,70 | -0,35% | 2.263.870,00 |
| 14.08.2025 | 577,75 | 584,40 | 575,50 | 583,76 | 1,01% | 2.642.459,00 |
| 13.08.2025 | 575,66 | 580,27 | 574,04 | 577,90 | 0,65% | 2.352.973,00 |
| 12.08.2025 | 574,55 | 578,32 | 570,46 | 574,18 | 0,10% | 2.593.996,00 |
| 11.08.2025 | 574,32 | 576,59 | 569,44 | 573,59 | -0,13% | 2.116.712,00 |
| 08.08.2025 | 563,75 | 576,16 | 562,69 | 574,32 | 2,33% | 2.908.038,00 |
| 07.08.2025 | 572,58 | 573,90 | 553,85 | 561,22 | -1,39% | 2.979.747,00 |
| 06.08.2025 | 568,22 | 570,36 | 563,97 | 569,13 | 0,55% | 2.245.248,00 |
| 05.08.2025 | 569,80 | 571,83 | 562,13 | 566,04 | -0,66% | 2.883.198,00 |
| 04.08.2025 | 562,50 | 569,92 | 562,50 | 569,81 | 1,77% | 2.984.728,00 |
| 01.08.2025 | 563,86 | 564,87 | 556,10 | 559,89 | -1,16% | 3.316.787,00 |
| 31.07.2025 | 568,57 | 579,44 | 562,51 | 566,47 | 1,32% | 4.568.343,00 |
| 30.07.2025 | 560,58 | 565,61 | 555,21 | 559,11 | -0,75% | 2.833.185,00 |
| 29.07.2025 | 570,03 | 573,00 | 563,00 | 563,32 | -0,87% | 2.394.238,00 |
| 28.07.2025 | 567,15 | 571,65 | 566,22 | 568,28 | 0,01% | 2.492.411,00 |
| 25.07.2025 | 564,36 | 569,96 | 563,85 | 568,22 | 0,84% | 1.513.639,00 |
| 24.07.2025 | 562,00 | 567,84 | 561,90 | 563,50 | 0,25% | 1.874.746,00 |
| 23.07.2025 | 558,01 | 562,49 | 554,50 | 562,09 | 0,60% | 2.180.805,00 |
| 22.07.2025 | 556,25 | 560,21 | 555,24 | 558,76 | 0,74% | 2.010.579,00 |
| 21.07.2025 | 553,03 | 558,08 | 552,04 | 554,65 | 0,36% | 2.194.542,00 |
| 18.07.2025 | 555,26 | 556,35 | 550,88 | 552,66 | -0,53% | 2.579.950,00 |
| 17.07.2025 | 553,55 | 557,38 | 550,51 | 555,61 | 0,02% | 2.722.063,00 |
| 16.07.2025 | 553,25 | 555,52 | 549,50 | 555,52 | 0,94% | 2.424.364,00 |
| 15.07.2025 | 554,47 | 554,86 | 548,65 | 550,36 | -0,48% | 2.449.394,00 |
| 14.07.2025 | 550,49 | 559,07 | 547,79 | 553,02 | 0,52% | 2.501.007,00 |
| 11.07.2025 | 559,82 | 560,82 | 545,85 | 550,18 | -2,37% | 3.221.829,00 |
| 10.07.2025 | 565,65 | 566,06 | 561,01 | 563,52 | -0,28% | 2.577.421,00 |
| 09.07.2025 | 562,00 | 565,42 | 559,25 | 565,11 | 0,47% | 2.454.368,00 |
| 08.07.2025 | 564,58 | 566,61 | 560,42 | 562,44 | -0,47% | 3.083.877,00 |
| 07.07.2025 | 570,00 | 570,75 | 560,35 | 565,12 | -0,72% | 2.478.445,00 |
| 03.07.2025 | 560,78 | 569,66 | 560,73 | 569,24 | 1,37% | 1.528.739,00 |
| 02.07.2025 | 562,94 | 565,99 | 557,39 | 561,52 | -0,55% | 2.502.361,00 |
| 01.07.2025 | 559,32 | 566,31 | 557,04 | 564,61 | 0,48% | 3.827.165,00 |
| 30.06.2025 | 552,50 | 562,63 | 551,90 | 561,94 | 2,11% | 5.054.848,00 |
| 27.06.2025 | 546,77 | 556,70 | 545,55 | 550,32 | 0,83% | 3.837.467,00 |
| 26.06.2025 | 545,53 | 548,91 | 542,07 | 545,81 | -0,71% | 3.764.311,00 |
| 25.06.2025 | 556,00 | 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 | 531,42 | 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 |