546,951$
-0,28%
Echtzeit-Aktienkurs Mastercard Inc.
Bid:
Ask:
Aktienkurse zur Mastercard Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 548,58 | 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 | 547,10 | 555,68 | 544,69 | 549,82 | -1,52% | 3.133.333,00 |
| 05.03.2025 | 553,28 | 560,99 | 551,32 | 558,30 | 0,58% | 2.795.399,00 |
| 04.03.2025 | 570,15 | 573,20 | 552,01 | 555,07 | -3,45% | 3.318.100,00 |
| 03.03.2025 | 577,66 | 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 | 564,00 | 574,70 | 564,00 | 564,82 | 0,63% | 2.436.724,00 |
| 26.02.2025 | 561,45 | 566,68 | 559,60 | 561,27 | -0,49% | 2.027.993,00 |
| 25.02.2025 | 561,99 | 566,04 | 552,69 | 564,03 | 0,90% | 3.609.836,00 |
| 24.02.2025 | 558,48 | 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 | 567,00 | 568,50 | 559,04 | 563,28 | -0,92% | 2.181.938,00 |
| 19.02.2025 | 566,78 | 570,70 | 566,65 | 568,50 | -0,02% | 2.459.132,00 |
| 18.02.2025 | 564,72 | 568,63 | 561,52 | 568,61 | 0,31% | 2.064.246,00 |
| 17.02.2025 | 566,05 | 567,38 | 564,50 | 566,85 | 0,37% | - |
| 14.02.2025 | 566,01 | 569,24 | 564,13 | 564,76 | -0,27% | 1.927.797,00 |
| 13.02.2025 | 564,69 | 567,39 | 561,47 | 566,31 | 0,30% | 1.709.499,00 |
| 12.02.2025 | 562,38 | 564,75 | 559,44 | 564,60 | -0,02% | 1.722.312,00 |
| 11.02.2025 | 564,60 | 566,43 | 559,22 | 564,70 | -0,14% | 1.847.808,00 |
| 10.02.2025 | 565,27 | 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 | 566,40 | 569,75 | 564,54 | 567,16 | 0,15% | 1.738.474,00 |
| 05.02.2025 | 560,69 | 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 |
| 03.02.2025 | 552,63 | 565,00 | 551,07 | 563,95 | 1,53% | 3.195.610,00 |
| 31.01.2025 | 563,82 | 565,54 | 554,64 | 555,43 | -1,87% | 4.505.520,00 |
| 30.01.2025 | 555,00 | 576,94 | 554,53 | 566,01 | 3,14% | 6.005.206,00 |
| 29.01.2025 | 546,86 | 550,61 | 546,50 | 548,80 | 0,26% | 2.549.001,00 |
| 28.01.2025 | 545,41 | 551,55 | 542,66 | 547,36 | -0,05% | 2.727.798,00 |
| 27.01.2025 | 534,00 | 547,99 | 531,66 | 547,64 | 2,65% | 3.074.807,00 |
| 24.01.2025 | 532,99 | 536,06 | 532,15 | 533,49 | -0,14% | 2.473.012,00 |
| 23.01.2025 | 529,05 | 534,35 | 528,68 | 534,22 | 1,34% | 2.196.457,00 |
| 22.01.2025 | 527,98 | 530,30 | 525,67 | 527,18 | -0,17% | 2.037.643,00 |
| 21.01.2025 | 527,94 | 529,98 | 526,91 | 528,06 | 0,64% | 2.706.947,00 |
| 17.01.2025 | 524,58 | 528,13 | 521,01 | 524,70 | 0,30% | 2.374.798,00 |
| 16.01.2025 | 523,62 | 527,12 | 520,72 | 523,14 | 0,15% | 3.275.700,00 |
| 15.01.2025 | 515,52 | 523,77 | 513,73 | 522,35 | 2,62% | 3.025.066,00 |
| 14.01.2025 | 507,07 | 509,39 | 504,21 | 509,02 | 0,81% | 2.704.795,00 |
| 13.01.2025 | 501,50 | 506,15 | 499,92 | 504,91 | 0,05% | 2.885.549,00 |
| 10.01.2025 | 512,12 | 513,76 | 503,36 | 504,67 | -2,27% | 2.815.624,00 |
| 08.01.2025 | 512,04 | 517,45 | 511,53 | 516,40 | 0,98% | 2.456.715,00 |
| 07.01.2025 | 513,68 | 516,33 | 511,08 | 511,40 | -0,10% | 2.211.877,00 |
| 06.01.2025 | 521,16 | 521,36 | 511,01 | 511,93 | -1,81% | 2.920.787,00 |
| 03.01.2025 | 522,53 | 524,46 | 517,68 | 521,36 | -0,20% | 1.627.726,00 |
| 02.01.2025 | 529,00 | 530,56 | 517,66 | 522,40 | -0,79% | 2.818.795,00 |
| 31.12.2024 | 527,67 | 529,19 | 525,56 | 526,57 | 0,19% | 1.942.656,00 |
| 30.12.2024 | 527,00 | 528,57 | 521,33 | 525,55 | -1,25% | 2.101.731,00 |
| 27.12.2024 | 533,61 | 537,56 | 530,80 | 532,20 | -0,74% | 1.542.157,00 |
| 26.12.2024 | 534,55 | 537,70 | 532,92 | 536,15 | 0,08% | 1.109.713,00 |
| 24.12.2024 | 529,27 | 535,74 | 527,83 | 535,71 | 1,28% | 955.015,00 |
| 23.12.2024 | 525,83 | 529,40 | 521,13 | 528,96 | 0,18% | 2.270.286,00 |
| 20.12.2024 | 522,87 | 532,08 | 519,42 | 528,03 | 0,91% | 7.317.151,00 |
| 19.12.2024 | 525,50 | 529,22 | 522,20 | 523,28 | 0,64% | 3.050.813,00 |
| 18.12.2024 | 530,78 | 537,13 | 519,71 | 519,96 | -2,08% | 3.190.277,00 |
| 17.12.2024 | 529,40 | 531,78 | 524,87 | 531,01 | 0,13% | 4.056.007,00 |
| 16.12.2024 | 532,00 | 535,00 | 529,00 | 530,31 | 0,25% | 2.923.016,00 |
| 13.12.2024 | 534,17 | 534,68 | 528,91 | 529,00 | -0,64% | 1.608.196,00 |
| 12.12.2024 | 536,56 | 536,75 | 531,97 | 532,41 | -0,38% | 1.860.815,00 |
| 11.12.2024 | 529,28 | 535,89 | 527,27 | 534,45 | 1,03% | 2.181.241,00 |
| 10.12.2024 | 522,78 | 529,66 | 520,22 | 529,01 | 1,18% | 2.003.265,00 |
| 09.12.2024 | 529,08 | 531,59 | 521,88 | 522,82 | -1,09% | 2.942.047,00 |
| 06.12.2024 | 522,93 | 531,00 | 522,50 | 528,57 | 0,72% | 2.122.791,00 |
| 05.12.2024 | 524,51 | 527,47 | 522,17 | 524,77 | 0,70% | 2.538.695,00 |
| 04.12.2024 | 523,00 | 526,28 | 518,17 | 521,14 | -0,96% | 2.630.030,00 |
| 03.12.2024 | 533,85 | 534,82 | 525,96 | 526,18 | -0,97% | 2.319.746,00 |
| 02.12.2024 | 533,19 | 534,82 | 526,23 | 531,36 | -0,30% | 2.355.191,00 |
| 29.11.2024 | 533,50 | 535,77 | 530,03 | 532,94 | 0,11% | 1.760.566,00 |
| 27.11.2024 | 529,05 | 533,62 | 526,58 | 532,38 | 0,74% | 2.086.434,00 |
| 26.11.2024 | 527,32 | 530,65 | 525,06 | 528,48 | 0,36% | 2.326.797,00 |
| 25.11.2024 | 521,64 | 528,25 | 521,02 | 526,60 | 1,10% | 4.503.914,00 |
| 22.11.2024 | 516,93 | 521,71 | 516,18 | 520,86 | 1,12% | 3.130.470,00 |
| 21.11.2024 | 513,23 | 520,12 | 511,58 | 515,10 | 0,50% | 3.055.340,00 |
| 20.11.2024 | 521,38 | 522,50 | 511,00 | 512,54 | -1,33% | 2.409.527,00 |
| 19.11.2024 | 519,71 | 522,65 | 516,76 | 519,46 | -0,42% | 2.716.216,00 |
| 18.11.2024 | 519,00 | 523,49 | 517,00 | 521,63 | -0,05% | 2.493.483,00 |
| 15.11.2024 | 518,53 | 523,39 | 518,00 | 521,89 | 0,29% | 2.408.193,00 |
| 14.11.2024 | 520,91 | 522,36 | 517,65 | 520,40 | -0,28% | 2.480.583,00 |
| 13.11.2024 | 530,01 | 530,50 | 516,41 | 521,88 | -1,38% | 2.681.881,00 |
| 12.11.2024 | 530,00 | 530,90 | 527,30 | 529,17 | -0,18% | 2.577.628,00 |
| 11.11.2024 | 528,52 | 534,03 | 528,52 | 530,12 | 1,02% | 2.213.822,00 |
| 08.11.2024 | 520,34 | 528,84 | 519,53 | 524,76 | 1,33% | 2.215.681,00 |
| 07.11.2024 | 523,99 | 524,03 | 516,59 | 517,88 | -0,62% | 2.382.508,00 |
| 06.11.2024 | 520,86 | 523,00 | 515,94 | 521,13 | 3,08% | 3.674.066,00 |