582,500$
0,05%
Echtzeit-Aktienkurs Mastercard Inc.
Bid:
Ask:
Aktienkurse zur Mastercard Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.026.720,00 |
| 14.05.2025 | 577,50 | 578,64 | 572,28 | 573,28 | -0,57% | 2.237.169,00 |
| 13.05.2025 | 580,00 | 582,86 | 575,80 | 576,59 | -0,29% | 2.369.859,00 |
| 12.05.2025 | 580,00 | 580,79 | 566,43 | 578,27 | 1,69% | 2.994.080,00 |
| 09.05.2025 | 567,45 | 569,58 | 564,60 | 568,64 | 0,27% | 1.528.128,00 |
| 08.05.2025 | 570,00 | 573,87 | 567,00 | 567,12 | 0,14% | 1.999.710,00 |
| 07.05.2025 | 559,34 | 567,23 | 558,49 | 566,33 | 1,31% | 2.484.882,00 |
| 06.05.2025 | 556,78 | 565,73 | 556,10 | 558,99 | -0,38% | 2.328.199,00 |
| 05.05.2025 | 557,00 | 564,55 | 555,85 | 561,12 | 0,31% | 2.130.732,00 |
| 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% | 2.822.407,00 |
| 30.04.2025 | 537,28 | 549,07 | 529,55 | 548,06 | 1,55% | 3.771.522,00 |
| 29.04.2025 | 534,16 | 540,48 | 533,41 | 539,68 | 0,97% | 2.031.605,00 |
| 28.04.2025 | 536,44 | 537,76 | 530,50 | 534,49 | 0,19% | 1.733.183,00 |
| 25.04.2025 | 535,46 | 536,92 | 529,88 | 533,48 | -0,37% | 2.006.197,00 |
| 24.04.2025 | 528,87 | 536,04 | 525,27 | 535,46 | 1,03% | 2.207.604,00 |
| 23.04.2025 | 537,74 | 543,94 | 527,62 | 530,01 | 0,51% | 3.000.910,00 |
| 22.04.2025 | 514,57 | 528,80 | 512,75 | 527,33 | 3,54% | 2.369.263,00 |
| 21.04.2025 | 516,76 | 517,65 | 503,54 | 509,32 | -1,55% | 3.339.561,00 |
| 17.04.2025 | 510,95 | 523,98 | 509,13 | 517,33 | 0,76% | 3.329.846,00 |
| 16.04.2025 | 516,00 | 521,72 | 509,86 | 513,43 | -0,76% | 2.496.527,00 |
| 15.04.2025 | 513,87 | 521,29 | 513,38 | 517,38 | 0,96% | 2.203.225,00 |
| 14.04.2025 | 517,63 | 523,42 | 508,50 | 512,46 | 0,53% | 2.997.458,00 |
| 11.04.2025 | 498,26 | 515,91 | 495,91 | 509,75 | 2,08% | 3.736.473,00 |
| 10.04.2025 | 507,24 | 508,63 | 484,13 | 499,34 | -3,12% | 4.102.946,00 |
| 09.04.2025 | 470,11 | 518,51 | 470,00 | 515,43 | 7,40% | 4.689.812,00 |
| 08.04.2025 | 500,99 | 505,57 | 471,66 | 479,92 | -1,15% | 3.548.576,00 |
| 07.04.2025 | 477,43 | 502,20 | 465,59 | 485,52 | -0,87% | 5.978.962,00 |
| 04.04.2025 | 519,62 | 520,88 | 488,29 | 489,77 | -7,69% | 6.125.102,00 |
| 03.04.2025 | 528,40 | 539,99 | 527,00 | 530,55 | -3,07% | 3.422.337,00 |
| 02.04.2025 | 541,65 | 549,53 | 541,65 | 547,38 | -0,21% | 2.968.324,00 |
| 01.04.2025 | 545,52 | 551,15 | 544,00 | 548,51 | 0,07% | 2.698.191,00 |
| 31.03.2025 | 532,16 | 551,43 | 531,02 | 548,12 | 1,39% | 4.739.637,00 |
| 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% | 2.880.900,00 |
| 26.03.2025 | 546,78 | 551,03 | 545,12 | 549,07 | 0,72% | 2.662.668,00 |
| 25.03.2025 | 546,14 | 547,18 | 542,00 | 545,16 | 0,27% | 2.128.320,00 |
| 24.03.2025 | 539,35 | 545,46 | 538,23 | 543,67 | 1,49% | 2.741.135,00 |
| 21.03.2025 | 535,44 | 538,05 | 530,76 | 535,69 | -0,13% | 5.973.495,00 |
| 20.03.2025 | 534,82 | 540,48 | 532,55 | 536,38 | 0,05% | 2.585.211,00 |
| 19.03.2025 | 531,57 | 537,61 | 529,58 | 536,09 | 1,11% | 2.797.690,00 |
| 18.03.2025 | 531,72 | 532,59 | 525,51 | 530,19 | -0,34% | 2.359.501,00 |
| 17.03.2025 | 523,61 | 533,48 | 521,48 | 531,99 | 0,82% | 2.543.598,00 |
| 14.03.2025 | 522,60 | 528,41 | 520,95 | 527,64 | 1,50% | 2.369.655,00 |
| 13.03.2025 | 523,92 | 528,53 | 517,71 | 519,83 | -0,92% | 2.369.153,00 |
| 12.03.2025 | 530,95 | 532,71 | 519,26 | 524,64 | -0,22% | 2.800.143,00 |
| 11.03.2025 | 535,53 | 538,05 | 522,25 | 525,80 | -2,11% | 4.579.992,00 |
| 10.03.2025 | 538,00 | 548,56 | 532,02 | 537,12 | -1,76% | 3.887.523,00 |
| 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% | 3.130.480,00 |
| 05.03.2025 | 553,28 | 560,99 | 551,32 | 558,30 | 0,58% | 2.793.148,00 |
| 04.03.2025 | 570,15 | 573,20 | 552,01 | 555,07 | -3,45% | 3.315.692,00 |
| 03.03.2025 | 577,66 | 582,23 | 570,00 | 574,92 | -0,24% | 3.084.882,00 |
| 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% | 2.435.338,00 |
| 26.02.2025 | 561,45 | 566,68 | 559,60 | 561,27 | -0,49% | 2.027.304,00 |
| 25.02.2025 | 561,99 | 566,04 | 552,69 | 564,03 | 0,90% | 3.465.877,00 |
| 24.02.2025 | 558,48 | 561,46 | 556,79 | 559,00 | 0,27% | 1.746.319,00 |
| 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% | 2.177.915,00 |
| 19.02.2025 | 566,78 | 570,70 | 566,65 | 568,50 | -0,02% | 2.456.998,00 |
| 18.02.2025 | 564,72 | 568,63 | 561,52 | 568,61 | 0,68% | 2.061.930,00 |
| 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% | 1.707.229,00 |
| 12.02.2025 | 562,38 | 564,75 | 559,44 | 564,60 | -0,02% | 1.720.934,00 |
| 11.02.2025 | 564,60 | 566,43 | 559,22 | 564,70 | -0,14% | 1.691.710,00 |
| 10.02.2025 | 565,27 | 567,27 | 561,00 | 565,49 | 0,49% | 2.355.891,00 |
| 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% | 1.735.134,00 |
| 05.02.2025 | 560,69 | 566,87 | 559,80 | 566,29 | 1,28% | 2.395.711,00 |
| 04.02.2025 | 570,88 | 572,00 | 557,58 | 559,11 | -0,86% | 2.631.154,00 |
| 03.02.2025 | 552,63 | 565,00 | 551,07 | 563,95 | 1,53% | 3.180.670,00 |
| 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% | 5.993.915,00 |
| 29.01.2025 | 546,86 | 550,61 | 546,50 | 548,80 | 0,26% | 2.500.078,00 |
| 28.01.2025 | 545,41 | 551,55 | 542,66 | 547,36 | -0,05% | 2.725.329,00 |
| 27.01.2025 | 534,00 | 547,99 | 531,66 | 547,64 | 2,65% | 3.052.569,00 |
| 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% | 2.179.302,00 |
| 22.01.2025 | 527,98 | 530,30 | 525,67 | 527,18 | -0,17% | 1.995.851,00 |
| 21.01.2025 | 527,94 | 529,98 | 526,91 | 528,06 | 0,64% | 2.682.544,00 |
| 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% | 3.102.271,00 |
| 15.01.2025 | 515,52 | 523,77 | 513,73 | 522,35 | 2,62% | 2.994.913,00 |
| 14.01.2025 | 507,07 | 509,39 | 504,21 | 509,02 | 0,81% | 2.704.516,00 |
| 13.01.2025 | 501,50 | 506,15 | 499,92 | 504,91 | 0,05% | 2.885.131,00 |
| 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% | 2.139.365,00 |
| 06.01.2025 | 521,16 | 521,36 | 511,01 | 511,93 | -1,81% | 2.918.834,00 |
| 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% | 2.812.539,00 |
| 31.12.2024 | 527,67 | 529,19 | 525,56 | 526,57 | 0,19% | 1.942.656,00 |
| 30.12.2024 | 527,65 | 528,57 | 521,33 | 525,55 | -1,25% | 1.490.002,00 |
| 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% | 1.109.082,00 |
| 24.12.2024 | 529,27 | 535,74 | 527,83 | 535,71 | 1,28% | 955.015,00 |
| 23.12.2024 | 526,50 | 529,40 | 521,13 | 528,96 | 0,18% | 2.098.088,00 |
| 20.12.2024 | 522,87 | 532,08 | 519,42 | 528,03 | 0,91% | 7.317.151,00 |