493,757$
0,53%
Echtzeit-Aktienkurs Mastercard Inc.
Bid:
Ask:
Aktienkurse zur Mastercard Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 491,59 | 493,69 | 491,54 | 492,78 | 0,33% | - |
| 19.03.2026 | 490,52 | 497,08 | 487,31 | 491,14 | 0,55% | 3.284.588,00 |
| 18.03.2026 | 503,75 | 503,75 | 487,92 | 488,47 | -3,57% | 3.458.707,00 |
| 17.03.2026 | 510,55 | 516,96 | 506,50 | 506,58 | -0,38% | 2.834.283,00 |
| 16.03.2026 | 499,91 | 508,58 | 498,62 | 508,50 | 2,11% | 3.450.564,00 |
| 13.03.2026 | 497,23 | 501,86 | 495,40 | 497,99 | 0,14% | 2.809.315,00 |
| 12.03.2026 | 500,47 | 505,61 | 496,29 | 497,31 | -1,33% | 2.702.469,00 |
| 11.03.2026 | 512,54 | 515,31 | 502,72 | 504,00 | -2,08% | 2.874.472,00 |
| 10.03.2026 | 516,95 | 519,33 | 511,00 | 514,72 | -0,58% | 2.751.692,00 |
| 09.03.2026 | 516,27 | 520,89 | 509,11 | 517,72 | -0,88% | 3.534.764,00 |
| 06.03.2026 | 519,64 | 522,55 | 512,20 | 522,34 | -0,44% | 2.858.437,00 |
| 05.03.2026 | 521,10 | 525,32 | 512,75 | 524,66 | 0,33% | 3.852.659,00 |
| 04.03.2026 | 524,16 | 526,16 | 520,28 | 522,92 | -0,27% | 3.145.273,00 |
| 03.03.2026 | 513,61 | 526,79 | 513,00 | 524,32 | 0,64% | 4.193.660,00 |
| 02.03.2026 | 509,48 | 526,16 | 507,34 | 521,00 | 0,73% | 3.825.803,00 |
| 27.02.2026 | 509,47 | 518,76 | 506,75 | 517,21 | 0,47% | 5.106.110,00 |
| 26.02.2026 | 510,95 | 519,90 | 509,01 | 514,77 | 1,06% | 4.841.211,00 |
| 25.02.2026 | 502,82 | 510,54 | 502,42 | 509,39 | 2,29% | 4.124.064,00 |
| 24.02.2026 | 493,74 | 499,25 | 491,26 | 498,00 | 0,40% | 5.284.478,00 |
| 23.02.2026 | 520,47 | 522,72 | 490,00 | 496,03 | -5,77% | 6.307.602,00 |
| 20.02.2026 | 520,25 | 527,50 | 518,59 | 526,41 | 1,18% | 2.838.652,00 |
| 19.02.2026 | 524,81 | 526,53 | 516,05 | 520,26 | -1,46% | 3.009.722,00 |
| 18.02.2026 | 522,49 | 530,76 | 519,40 | 527,98 | 1,16% | 3.575.919,00 |
| 17.02.2026 | 517,98 | 525,86 | 515,00 | 521,93 | 0,69% | 3.177.954,00 |
| 13.02.2026 | 529,06 | 533,99 | 516,02 | 518,36 | -1,73% | 4.017.748,00 |
| 12.02.2026 | 539,93 | 543,00 | 527,15 | 527,46 | -1,86% | 3.466.526,00 |
| 11.02.2026 | 538,15 | 540,70 | 533,11 | 537,46 | -0,54% | 3.691.093,00 |
| 10.02.2026 | 536,27 | 547,00 | 535,00 | 540,39 | 0,95% | 2.222.686,00 |
| 09.02.2026 | 543,71 | 546,55 | 534,20 | 535,33 | -2,44% | 4.110.267,00 |
| 06.02.2026 | 553,07 | 556,79 | 539,80 | 548,74 | -0,57% | 3.779.745,00 |
| 05.02.2026 | 554,85 | 561,92 | 549,95 | 551,89 | -0,29% | 4.621.627,00 |
| 04.02.2026 | 549,73 | 556,60 | 541,01 | 553,52 | 0,51% | 4.448.326,00 |
| 03.02.2026 | 554,33 | 560,11 | 549,03 | 550,72 | -0,84% | 5.706.986,00 |
| 02.02.2026 | 540,99 | 557,12 | 540,95 | 555,37 | 3,08% | 4.603.302,00 |
| 30.01.2026 | 541,01 | 543,76 | 535,23 | 538,79 | -0,91% | 4.307.289,00 |
| 29.01.2026 | 531,79 | 544,24 | 520,11 | 543,73 | 4,29% | 5.488.326,00 |
| 28.01.2026 | 521,96 | 523,83 | 518,27 | 521,37 | 0,18% | 5.483.042,00 |
| 27.01.2026 | 527,65 | 529,11 | 519,55 | 520,41 | -1,32% | 3.850.793,00 |
| 26.01.2026 | 526,71 | 530,39 | 522,65 | 527,36 | 0,50% | 4.839.678,00 |
| 23.01.2026 | 531,41 | 532,14 | 520,16 | 524,74 | -1,52% | 5.003.162,00 |
| 22.01.2026 | 529,92 | 533,19 | 523,81 | 532,86 | 1,00% | 5.114.892,00 |
| 21.01.2026 | 533,52 | 537,40 | 524,77 | 527,57 | -0,78% | 4.938.103,00 |
| 20.01.2026 | 530,80 | 536,41 | 528,51 | 531,74 | -0,62% | 4.098.689,00 |
| 19.01.2026 | 535,47 | 536,54 | 534,91 | 535,04 | -0,82% | - |
| 16.01.2026 | 540,24 | 544,03 | 538,68 | 539,49 | -0,58% | 3.496.430,00 |
| 15.01.2026 | 548,52 | 549,88 | 539,00 | 542,65 | -0,76% | 4.005.601,00 |
| 14.01.2026 | 544,50 | 548,59 | 538,15 | 546,82 | 0,34% | 3.911.624,00 |
| 13.01.2026 | 558,41 | 558,95 | 533,70 | 544,99 | -3,76% | 8.640.961,00 |
| 12.01.2026 | 564,10 | 567,88 | 555,89 | 566,28 | -1,61% | 3.380.966,00 |
| 09.01.2026 | 578,22 | 581,31 | 575,34 | 575,54 | -0,78% | 2.174.240,00 |
| 08.01.2026 | 577,75 | 589,67 | 573,50 | 580,07 | 0,03% | 3.389.233,00 |
| 07.01.2026 | 579,26 | 585,28 | 577,62 | 579,92 | -0,07% | 3.624.503,00 |
| 06.01.2026 | 569,00 | 581,37 | 567,94 | 580,34 | 2,07% | 3.564.116,00 |
| 05.01.2026 | 559,73 | 576,26 | 558,45 | 568,57 | 0,97% | 2.851.590,00 |
| 02.01.2026 | 570,44 | 570,88 | 559,49 | 563,13 | -1,36% | 3.901.320,00 |
| 31.12.2025 | 576,56 | 577,98 | 570,62 | 570,88 | -1,13% | 1.736.797,00 |
| 30.12.2025 | 577,00 | 577,78 | 574,25 | 577,42 | -0,08% | 1.437.797,00 |
| 29.12.2025 | 579,61 | 581,99 | 577,41 | 577,90 | -0,29% | 1.245.282,00 |
| 26.12.2025 | 579,47 | 581,20 | 578,68 | 579,60 | 0,03% | 933.335,00 |
| 24.12.2025 | 577,25 | 582,29 | 577,00 | 579,45 | 0,54% | 1.058.898,00 |
| 23.12.2025 | 576,38 | 581,72 | 575,75 | 576,35 | 0,11% | 1.623.752,00 |
| 22.12.2025 | 572,23 | 579,45 | 571,00 | 575,70 | 0,61% | 2.256.365,00 |
| 19.12.2025 | 566,22 | 572,94 | 565,20 | 572,23 | 1,06% | 6.799.361,00 |
| 18.12.2025 | 565,01 | 569,13 | 563,04 | 566,21 | 0,13% | 2.251.169,00 |
| 17.12.2025 | 565,58 | 571,76 | 563,55 | 565,47 | -0,10% | 3.104.282,00 |
| 16.12.2025 | 570,45 | 571,00 | 562,48 | 566,02 | -0,55% | 2.395.609,00 |
| 15.12.2025 | 572,88 | 573,30 | 567,16 | 569,13 | -0,49% | 2.636.501,00 |
| 12.12.2025 | 566,00 | 573,71 | 565,89 | 571,93 | 1,52% | 3.191.758,00 |
| 11.12.2025 | 542,80 | 565,13 | 542,65 | 563,37 | 4,55% | 3.354.614,00 |
| 10.12.2025 | 538,09 | 544,95 | 537,50 | 538,86 | 0,24% | 2.938.611,00 |
| 09.12.2025 | 538,71 | 541,90 | 535,92 | 537,55 | -0,53% | 1.957.034,00 |
| 08.12.2025 | 546,72 | 547,33 | 537,39 | 540,44 | -0,93% | 2.409.748,00 |
| 05.12.2025 | 541,60 | 550,44 | 541,25 | 545,52 | 0,59% | 2.115.057,00 |
| 04.12.2025 | 556,83 | 559,00 | 539,56 | 542,31 | -2,06% | 2.779.125,00 |
| 03.12.2025 | 547,05 | 555,07 | 546,50 | 553,73 | 1,43% | 2.648.176,00 |
| 02.12.2025 | 546,37 | 554,75 | 541,04 | 545,91 | 0,36% | 3.072.675,00 |
| 01.12.2025 | 546,86 | 549,78 | 543,39 | 543,97 | -1,19% | 2.199.646,00 |
| 28.11.2025 | 548,13 | 551,40 | 545,42 | 550,53 | 1,03% | 1.254.787,00 |
| 26.11.2025 | 548,47 | 548,67 | 544,17 | 544,93 | -0,28% | 2.185.287,00 |
| 25.11.2025 | 540,66 | 550,40 | 539,00 | 546,47 | 1,60% | 3.106.423,00 |
| 24.11.2025 | 542,71 | 544,04 | 535,11 | 537,85 | -0,47% | 5.878.508,00 |
| 21.11.2025 | 532,51 | 544,41 | 531,67 | 540,40 | 2,37% | 3.710.723,00 |
| 20.11.2025 | 533,20 | 538,46 | 527,18 | 527,88 | -0,47% | 3.150.129,00 |
| 19.11.2025 | 527,95 | 531,00 | 524,98 | 530,36 | 0,53% | 2.678.269,00 |
| 18.11.2025 | 533,50 | 536,00 | 524,70 | 527,58 | -1,73% | 3.578.448,00 |
| 17.11.2025 | 546,00 | 549,32 | 536,21 | 536,85 | -1,63% | 2.503.378,00 |
| 14.11.2025 | 556,00 | 557,00 | 544,05 | 545,73 | -1,77% | 2.523.995,00 |
| 13.11.2025 | 559,88 | 563,60 | 554,86 | 555,57 | -1,01% | 2.017.916,00 |
| 12.11.2025 | 559,99 | 565,91 | 558,41 | 561,23 | 0,52% | 1.722.911,00 |
| 11.11.2025 | 553,04 | 558,53 | 548,01 | 558,35 | 0,97% | 1.815.990,00 |
| 10.11.2025 | 552,33 | 554,70 | 548,58 | 552,96 | 0,18% | 1.976.990,00 |
| 07.11.2025 | 553,46 | 558,67 | 550,67 | 551,97 | -0,24% | 2.525.329,00 |
| 06.11.2025 | 550,18 | 555,00 | 547,86 | 553,28 | -0,01% | 2.523.769,00 |
| 05.11.2025 | 553,00 | 556,33 | 549,37 | 553,31 | 0,10% | 2.189.509,00 |
| 04.11.2025 | 544,52 | 554,03 | 542,48 | 552,75 | 1,60% | 2.629.349,00 |
| 03.11.2025 | 551,00 | 551,00 | 540,36 | 544,07 | -1,43% | 3.106.785,00 |
| 31.10.2025 | 548,89 | 554,43 | 543,53 | 551,99 | -0,31% | 3.567.142,00 |
| 30.10.2025 | 551,56 | 562,92 | 545,64 | 553,68 | -0,16% | 4.284.723,00 |
| 29.10.2025 | 561,63 | 566,81 | 551,23 | 554,58 | -2,01% | 3.763.384,00 |
| 28.10.2025 | 573,08 | 573,99 | 565,45 | 565,93 | -1,12% | 2.916.366,00 |