528,030$
0,91%
Echtzeit-Aktienkurs Mastercard Inc.
Bid:
Ask:
Aktienkurse zur Mastercard Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.701.921,00 |
| 18.12.2024 | 530,78 | 537,13 | 519,71 | 519,96 | -2,08% | 3.096.822,00 |
| 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% | 2.916.136,00 |
| 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% | 1.852.653,00 |
| 11.12.2024 | 529,28 | 535,89 | 527,27 | 534,45 | 1,03% | 1.956.821,00 |
| 10.12.2024 | 522,78 | 529,66 | 520,22 | 529,01 | 1,18% | 1.976.066,00 |
| 09.12.2024 | 529,08 | 531,59 | 521,88 | 522,82 | -1,09% | 2.852.279,00 |
| 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% | 2.427.030,00 |
| 04.12.2024 | 523,00 | 526,28 | 518,17 | 521,14 | -0,96% | 2.613.653,00 |
| 03.12.2024 | 533,85 | 534,82 | 525,96 | 526,18 | -0,97% | 2.291.161,00 |
| 02.12.2024 | 533,19 | 534,82 | 526,23 | 531,36 | -0,30% | 2.314.806,00 |
| 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% | 2.234.892,00 |
| 25.11.2024 | 521,64 | 528,25 | 521,02 | 526,60 | 1,10% | 4.337.875,00 |
| 22.11.2024 | 516,93 | 521,71 | 516,18 | 520,86 | 1,11% | 3.130.470,00 |
| 21.11.2024 | 513,61 | 520,12 | 511,50 | 515,12 | 0,50% | 221.749,00 |
| 20.11.2024 | 521,38 | 522,50 | 511,00 | 512,54 | -1,33% | 2.358.318,00 |
| 19.11.2024 | 519,71 | 522,65 | 516,76 | 519,46 | -0,42% | 2.314.684,00 |
| 18.11.2024 | 519,00 | 523,49 | 517,00 | 521,63 | -0,05% | 2.487.427,00 |
| 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% | 2.396.997,00 |
| 13.11.2024 | 530,01 | 530,50 | 516,41 | 521,88 | -1,38% | 2.672.639,00 |
| 12.11.2024 | 530,00 | 530,90 | 527,30 | 529,17 | -0,18% | 2.455.129,00 |
| 11.11.2024 | 528,52 | 534,03 | 528,52 | 530,12 | 1,02% | 2.158.010,00 |
| 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% | 2.282.907,00 |
| 06.11.2024 | 520,86 | 523,00 | 515,94 | 521,13 | 3,08% | 3.621.457,00 |
| 05.11.2024 | 505,58 | 508,15 | 503,61 | 505,56 | 0,00% | 2.118.392,00 |
| 04.11.2024 | 509,14 | 510,00 | 503,03 | 505,58 | -0,49% | 2.128.179,00 |
| 01.11.2024 | 500,44 | 510,55 | 498,53 | 508,08 | 1,70% | 3.753.713,00 |
| 31.10.2024 | 521,25 | 527,90 | 499,03 | 499,59 | -2,74% | 5.513.924,00 |
| 30.10.2024 | 512,52 | 516,45 | 507,00 | 513,69 | 1,46% | 3.068.774,00 |
| 29.10.2024 | 507,54 | 511,39 | 505,70 | 506,28 | -0,38% | 2.027.834,00 |
| 28.10.2024 | 507,40 | 510,86 | 506,14 | 508,21 | 0,17% | 1.929.228,00 |
| 25.10.2024 | 512,50 | 514,73 | 505,62 | 507,36 | -0,64% | 1.582.222,00 |
| 24.10.2024 | 511,90 | 513,34 | 509,46 | 510,62 | -0,61% | 1.863.046,00 |
| 23.10.2024 | 512,66 | 514,72 | 511,90 | 513,73 | 0,14% | 1.734.597,00 |
| 22.10.2024 | 511,15 | 514,55 | 510,50 | 513,02 | -0,39% | 1.855.681,00 |
| 21.10.2024 | 516,99 | 518,82 | 513,94 | 515,01 | -0,26% | 2.214.431,00 |
| 18.10.2024 | 514,54 | 518,00 | 512,58 | 516,34 | 0,50% | 2.604.684,00 |
| 17.10.2024 | 516,29 | 517,04 | 511,52 | 513,76 | -0,06% | 2.213.631,00 |
| 16.10.2024 | 506,35 | 515,40 | 506,00 | 514,07 | 1,35% | 2.790.094,00 |
| 15.10.2024 | 505,62 | 509,88 | 504,00 | 507,23 | 0,11% | 2.885.897,00 |
| 14.10.2024 | 504,36 | 508,79 | 502,05 | 506,66 | 0,88% | 2.090.574,00 |
| 11.10.2024 | 496,51 | 502,92 | 496,47 | 502,26 | 0,85% | 1.920.085,00 |
| 10.10.2024 | 500,00 | 500,72 | 495,84 | 498,02 | -0,39% | 1.488.818,00 |
| 09.10.2024 | 498,38 | 500,75 | 495,59 | 499,95 | 0,58% | 1.707.142,00 |
| 08.10.2024 | 492,50 | 497,53 | 491,53 | 497,06 | 1,17% | 1.699.889,00 |
| 07.10.2024 | 497,33 | 498,53 | 490,75 | 491,30 | -1,29% | 1.858.447,00 |
| 04.10.2024 | 495,56 | 499,05 | 492,47 | 497,70 | 0,55% | 1.935.893,00 |
| 03.10.2024 | 495,55 | 497,09 | 493,00 | 494,97 | -0,12% | 1.382.236,00 |
| 02.10.2024 | 492,94 | 495,91 | 489,68 | 495,57 | -0,16% | 1.701.678,00 |
| 01.10.2024 | 497,26 | 498,03 | 493,11 | 496,38 | 0,52% | 3.513.044,00 |
| 30.09.2024 | 491,87 | 494,99 | 490,11 | 493,80 | 0,03% | 2.654.841,00 |
| 27.09.2024 | 491,03 | 496,00 | 490,39 | 493,64 | 0,48% | 2.177.336,00 |
| 26.09.2024 | 491,00 | 493,63 | 489,00 | 491,27 | 0,37% | 3.060.993,00 |
| 25.09.2024 | 484,76 | 489,90 | 483,54 | 489,45 | 0,42% | 3.221.135,00 |
| 24.09.2024 | 492,68 | 493,25 | 484,42 | 487,41 | -1,96% | 3.763.225,00 |
| 23.09.2024 | 493,16 | 497,69 | 491,30 | 497,14 | 0,89% | 2.188.991,00 |
| 20.09.2024 | 489,65 | 493,53 | 487,74 | 492,74 | -0,05% | 3.470.313,00 |
| 19.09.2024 | 500,00 | 501,13 | 486,25 | 493,01 | -0,35% | 3.515.130,00 |
| 18.09.2024 | 501,28 | 501,80 | 494,04 | 494,76 | -1,24% | 2.191.663,00 |
| 17.09.2024 | 498,60 | 501,74 | 497,85 | 500,99 | 0,66% | 2.147.601,00 |
| 16.09.2024 | 495,30 | 498,32 | 493,39 | 497,71 | 0,88% | 1.588.772,00 |
| 13.09.2024 | 493,10 | 496,85 | 491,45 | 493,36 | 0,25% | 2.204.789,00 |
| 12.09.2024 | 486,95 | 492,88 | 483,00 | 492,11 | 0,81% | 2.298.687,00 |
| 11.09.2024 | 486,52 | 489,11 | 477,84 | 488,18 | 0,03% | 2.479.220,00 |
| 10.09.2024 | 487,10 | 488,33 | 482,33 | 488,02 | 0,19% | 2.217.971,00 |
| 09.09.2024 | 480,50 | 489,21 | 479,57 | 487,09 | 2,30% | 2.329.833,00 |
| 06.09.2024 | 477,11 | 480,44 | 474,71 | 476,12 | -0,26% | 2.116.234,00 |
| 05.09.2024 | 483,14 | 484,16 | 473,11 | 477,36 | -1,20% | 2.290.846,00 |
| 04.09.2024 | 482,09 | 486,17 | 481,18 | 483,14 | 0,21% | 1.881.322,00 |
| 03.09.2024 | 482,47 | 486,69 | 480,04 | 482,12 | -0,25% | 2.003.652,00 |
| 30.08.2024 | 481,84 | 485,74 | 479,65 | 483,34 | 0,53% | 2.982.115,00 |
| 29.08.2024 | 474,47 | 481,92 | 474,47 | 480,80 | 1,91% | 1.891.875,00 |
| 28.08.2024 | 475,00 | 476,41 | 468,86 | 471,80 | -0,67% | 1.419.805,00 |
| 27.08.2024 | 471,08 | 475,50 | 468,22 | 474,99 | 1,35% | 1.635.117,00 |
| 26.08.2024 | 468,10 | 470,53 | 467,00 | 468,64 | 0,47% | 1.426.371,00 |
| 23.08.2024 | 470,30 | 470,34 | 461,90 | 466,44 | -0,51% | 1.986.348,00 |
| 22.08.2024 | 469,49 | 470,91 | 466,70 | 468,82 | 0,18% | 1.537.044,00 |
| 21.08.2024 | 468,54 | 469,09 | 464,52 | 468,00 | -0,24% | 1.917.228,00 |
| 20.08.2024 | 468,13 | 469,67 | 465,51 | 469,12 | 0,46% | 1.761.725,00 |
| 19.08.2024 | 469,00 | 470,15 | 465,52 | 466,98 | -0,41% | 1.690.792,00 |
| 16.08.2024 | 468,00 | 470,26 | 466,04 | 468,88 | 0,04% | 1.922.047,00 |
| 15.08.2024 | 465,10 | 469,00 | 464,00 | 468,71 | 1,86% | 1.944.989,00 |
| 14.08.2024 | 459,26 | 460,54 | 456,07 | 460,16 | 0,17% | 1.449.157,00 |
| 13.08.2024 | 458,14 | 459,64 | 454,89 | 459,36 | 0,81% | 1.815.095,00 |
| 12.08.2024 | 457,77 | 458,46 | 453,89 | 455,69 | -0,24% | 1.628.749,00 |
| 09.08.2024 | 455,58 | 458,80 | 453,46 | 456,78 | 0,26% | 1.760.295,00 |
| 08.08.2024 | 452,24 | 456,27 | 451,03 | 455,58 | 1,28% | 1.585.239,00 |
| 07.08.2024 | 450,53 | 456,92 | 449,04 | 449,84 | 0,34% | 2.041.165,00 |
| 06.08.2024 | 443,22 | 455,45 | 442,11 | 448,30 | 1,43% | 2.751.124,00 |
| 05.08.2024 | 455,00 | 461,30 | 439,59 | 442,00 | -4,33% | 4.462.198,00 |
| 02.08.2024 | 460,22 | 466,75 | 458,61 | 462,02 | -0,08% | 3.808.080,00 |
| 01.08.2024 | 465,46 | 467,50 | 459,19 | 462,41 | -0,28% | 2.571.074,00 |