354,374$
0,78%
Echtzeit-Aktienkurs Mastercard Inc.
Bid:
Ask:
Aktienkurse zur Mastercard Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2023 | 355,66 | 357,75 | 354,44 | 354,49 | 0,81% | - |
| 24.03.2023 | 350,45 | 352,42 | 346,31 | 351,63 | -0,77% | 2.971.590,00 |
| 23.03.2023 | 352,41 | 359,86 | 351,84 | 354,37 | 0,95% | 2.598.053,00 |
| 22.03.2023 | 354,61 | 360,00 | 351,03 | 351,03 | -1,00% | 2.596.388,00 |
| 21.03.2023 | 354,37 | 356,20 | 350,83 | 354,57 | 1,50% | 3.766.785,00 |
| 20.03.2023 | 348,00 | 353,83 | 347,34 | 349,32 | -0,10% | 3.864.278,00 |
| 17.03.2023 | 350,25 | 351,94 | 346,86 | 349,66 | 0,48% | 8.426.918,00 |
| 16.03.2023 | 346,62 | 348,69 | 340,28 | 348,00 | -0,02% | 3.768.216,00 |
| 15.03.2023 | 346,05 | 348,39 | 343,64 | 348,08 | -1,34% | 3.082.755,00 |
| 14.03.2023 | 351,00 | 356,11 | 348,56 | 352,82 | 2,35% | 3.413.323,00 |
| 13.03.2023 | 343,63 | 349,86 | 340,21 | 344,71 | -0,69% | 3.308.396,00 |
| 10.03.2023 | 352,41 | 353,05 | 345,23 | 347,11 | -2,07% | 3.176.505,00 |
| 09.03.2023 | 359,25 | 364,02 | 353,91 | 354,44 | -1,28% | 2.414.831,00 |
| 08.03.2023 | 358,61 | 361,70 | 357,28 | 359,03 | -0,25% | 1.634.442,00 |
| 07.03.2023 | 367,17 | 369,15 | 359,55 | 359,94 | -1,90% | 1.660.771,00 |
| 06.03.2023 | 361,82 | 368,53 | 361,26 | 366,93 | 1,50% | 2.789.640,00 |
| 03.03.2023 | 358,12 | 361,69 | 357,09 | 361,50 | 1,67% | 2.174.952,00 |
| 02.03.2023 | 353,63 | 356,62 | 351,69 | 355,57 | 0,59% | 2.526.001,00 |
| 01.03.2023 | 354,00 | 355,31 | 349,39 | 353,50 | -0,50% | 1.968.084,00 |
| 28.02.2023 | 354,81 | 357,80 | 353,24 | 355,29 | -0,05% | 2.733.091,00 |
| 27.02.2023 | 355,64 | 358,03 | 354,82 | 355,48 | 0,67% | 2.200.873,00 |
| 24.02.2023 | 350,82 | 354,00 | 349,59 | 353,12 | -0,68% | 2.016.148,00 |
| 23.02.2023 | 357,74 | 357,74 | 351,66 | 355,53 | 0,16% | 1.975.505,00 |
| 22.02.2023 | 355,36 | 357,74 | 353,21 | 354,97 | -0,28% | 2.109.544,00 |
| 21.02.2023 | 356,76 | 361,77 | 355,19 | 355,96 | -1,43% | 2.730.919,00 |
| 17.02.2023 | 364,06 | 366,70 | 359,80 | 361,13 | -1,75% | 2.719.130,00 |
| 16.02.2023 | 364,90 | 373,08 | 364,90 | 367,55 | -0,57% | 2.792.721,00 |
| 15.02.2023 | 366,28 | 369,80 | 365,01 | 369,64 | -0,09% | 2.203.417,00 |
| 14.02.2023 | 369,58 | 373,41 | 367,73 | 369,96 | -0,23% | 1.841.422,00 |
| 13.02.2023 | 368,56 | 371,14 | 367,07 | 370,83 | 1,09% | 2.286.551,00 |
| 10.02.2023 | 369,64 | 370,25 | 362,92 | 366,83 | -0,97% | 2.270.717,00 |
| 09.02.2023 | 373,30 | 374,57 | 369,25 | 370,42 | 0,02% | 2.287.602,00 |
| 08.02.2023 | 373,17 | 375,79 | 370,14 | 370,35 | -1,26% | 2.193.818,00 |
| 07.02.2023 | 371,51 | 377,07 | 368,84 | 375,06 | 0,56% | 2.309.176,00 |
| 06.02.2023 | 370,00 | 374,33 | 369,05 | 372,97 | -0,25% | 2.068.357,00 |
| 03.02.2023 | 370,80 | 378,22 | 370,49 | 373,91 | -0,27% | 2.739.672,00 |
| 02.02.2023 | 379,52 | 380,47 | 372,80 | 374,94 | 0,23% | 2.761.579,00 |
| 01.02.2023 | 368,57 | 376,78 | 367,00 | 374,08 | 0,94% | 2.951.854,00 |
| 31.01.2023 | 369,99 | 372,48 | 367,02 | 370,60 | -0,14% | 3.137.379,00 |
| 30.01.2023 | 369,46 | 373,74 | 369,40 | 371,12 | -0,78% | 2.688.806,00 |
| 27.01.2023 | 376,19 | 380,52 | 373,38 | 374,03 | -0,85% | 3.405.833,00 |
| 26.01.2023 | 383,41 | 384,11 | 373,00 | 377,24 | -1,35% | 3.718.355,00 |
| 25.01.2023 | 375,10 | 382,56 | 375,10 | 382,39 | 0,63% | 3.501.927,00 |
| 24.01.2023 | 332,38 | 390,00 | 349,00 | 380,01 | 0,38% | 2.756.242,00 |
| 23.01.2023 | 376,74 | 381,38 | 376,36 | 378,57 | 0,61% | 2.743.884,00 |
| 20.01.2023 | 370,23 | 376,62 | 369,40 | 376,28 | 2,27% | 3.863.414,00 |
| 19.01.2023 | 364,60 | 370,80 | 363,60 | 367,94 | -0,27% | 3.111.242,00 |
| 18.01.2023 | 374,51 | 375,81 | 368,50 | 368,92 | -1,62% | 2.747.128,00 |
| 17.01.2023 | 375,00 | 378,33 | 373,98 | 375,00 | 0,43% | 2.814.656,00 |
| 16.01.2023 | 375,42 | 375,42 | 373,40 | 373,40 | -0,56% | - |
| 13.01.2023 | 375,06 | 377,87 | 374,31 | 375,52 | -1,13% | 4.261.049,00 |
| 12.01.2023 | 377,86 | 381,13 | 376,92 | 379,81 | 0,52% | 3.291.386,00 |
| 11.01.2023 | 372,62 | 377,92 | 371,26 | 377,86 | 1,85% | 3.370.200,00 |
| 10.01.2023 | 368,81 | 371,68 | 367,21 | 371,01 | 0,01% | 3.485.924,00 |
| 09.01.2023 | 371,63 | 375,00 | 369,56 | 370,97 | 0,90% | 3.913.658,00 |
| 06.01.2023 | 357,31 | 368,72 | 355,32 | 367,67 | 4,52% | 4.432.804,00 |
| 05.01.2023 | 356,12 | 357,56 | 351,27 | 351,77 | -0,95% | 2.608.546,00 |
| 04.01.2023 | 351,39 | 356,98 | 349,69 | 355,15 | 2,41% | 2.661.005,00 |
| 03.01.2023 | 349,96 | 354,66 | 343,94 | 346,80 | -0,27% | 2.933.755,00 |
| 30.12.2022 | 345,33 | 347,90 | 343,62 | 347,73 | -0,14% | 1.617.719,00 |
| 29.12.2022 | 344,38 | 349,72 | 343,54 | 348,21 | 1,83% | 1.459.793,00 |
| 28.12.2022 | 346,55 | 349,51 | 341,78 | 341,95 | -1,22% | 1.854.082,00 |
| 27.12.2022 | 344,10 | 346,91 | 341,81 | 346,16 | 0,75% | 1.637.700,00 |
| 23.12.2022 | 339,02 | 344,54 | 337,69 | 343,60 | 0,61% | 1.914.737,00 |
| 22.12.2022 | 344,19 | 345,60 | 336,43 | 341,52 | -1,21% | 2.276.404,00 |
| 21.12.2022 | 343,64 | 347,60 | 342,37 | 345,69 | 0,80% | 2.086.988,00 |
| 20.12.2022 | 341,37 | 344,37 | 340,62 | 342,95 | 0,50% | 1.895.912,00 |
| 19.12.2022 | 345,36 | 345,85 | 339,54 | 341,26 | -1,32% | 2.457.278,00 |
| 16.12.2022 | 344,77 | 348,24 | 343,38 | 345,84 | -0,12% | 5.947.137,00 |
| 15.12.2022 | 351,42 | 353,80 | 342,56 | 346,25 | -3,15% | 2.774.976,00 |
| 14.12.2022 | 357,00 | 362,10 | 353,77 | 357,51 | 0,10% | 2.587.188,00 |
| 13.12.2022 | 369,24 | 369,26 | 355,73 | 357,15 | -0,28% | 3.072.366,00 |
| 12.12.2022 | 350,31 | 358,44 | 349,10 | 358,17 | 2,68% | 2.427.292,00 |
| 09.12.2022 | 348,40 | 352,77 | 347,36 | 348,83 | -0,67% | 2.301.173,00 |
| 08.12.2022 | 350,00 | 352,17 | 347,22 | 351,17 | 1,08% | 1.998.664,00 |
| 07.12.2022 | 346,88 | 347,85 | 341,47 | 347,42 | -0,03% | 2.454.399,00 |
| 06.12.2022 | 353,82 | 355,00 | 344,35 | 347,53 | -2,40% | 2.353.297,00 |
| 05.12.2022 | 356,00 | 358,90 | 354,45 | 356,09 | -1,10% | 2.202.602,00 |
| 02.12.2022 | 357,45 | 362,29 | 356,06 | 360,06 | -0,21% | 2.015.586,00 |
| 01.12.2022 | 357,99 | 361,58 | 354,05 | 360,80 | 1,23% | 3.374.744,00 |
| 30.11.2022 | 342,85 | 356,40 | 341,48 | 356,40 | 3,87% | 4.252.283,00 |
| 29.11.2022 | 343,65 | 344,72 | 340,75 | 343,13 | -0,42% | 1.724.326,00 |
| 28.11.2022 | 346,68 | 350,23 | 343,23 | 344,59 | -1,91% | 2.226.412,00 |
| 25.11.2022 | 348,96 | 351,40 | 348,08 | 351,29 | 0,76% | 944.409,00 |
| 23.11.2022 | 344,63 | 350,80 | 344,15 | 348,64 | 1,07% | 1.937.368,00 |
| 22.11.2022 | 339,83 | 345,32 | 337,56 | 344,96 | 1,98% | 2.510.939,00 |
| 21.11.2022 | 343,00 | 344,25 | 337,62 | 338,25 | -1,58% | 1.965.239,00 |
| 18.11.2022 | 345,66 | 348,63 | 341,33 | 343,69 | 0,71% | 2.737.666,00 |
| 17.11.2022 | 339,00 | 341,92 | 337,00 | 341,27 | -0,43% | 2.004.543,00 |
| 16.11.2022 | 343,16 | 345,13 | 340,10 | 342,76 | -0,22% | 2.579.780,00 |
| 15.11.2022 | 346,59 | 351,22 | 339,49 | 343,51 | 1,22% | 2.983.623,00 |
| 14.11.2022 | 336,74 | 344,51 | 336,02 | 339,37 | 0,02% | 2.349.019,00 |
| 11.11.2022 | 339,00 | 342,63 | 336,36 | 339,29 | 0,60% | 3.734.766,00 |
| 10.11.2022 | 331,18 | 337,40 | 329,16 | 337,27 | 6,85% | 3.254.972,00 |
| 09.11.2022 | 322,28 | 323,69 | 315,15 | 315,64 | -3,10% | 3.001.178,00 |
| 08.11.2022 | 326,23 | 329,40 | 322,26 | 325,75 | 0,19% | 2.387.459,00 |
| 07.11.2022 | 322,45 | 325,80 | 317,71 | 325,13 | 2,12% | 2.742.320,00 |
| 04.11.2022 | 313,84 | 323,13 | 313,24 | 318,37 | 2,98% | 3.246.836,00 |
| 03.11.2022 | 315,12 | 316,77 | 308,60 | 309,17 | -3,33% | 2.861.062,00 |
| 02.11.2022 | 331,42 | 333,00 | 319,63 | 319,82 | -4,01% | 3.075.115,00 |