500,150€
1,36%
Echtzeit-Aktienkurs Mastercard
Bid:
Ask:
Aktienkurse zur Mastercard Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 493,15 | 500,00 | 491,25 | 500,00 | 1,33% | 1.861,00 |
| 21.11.2024 | 486,42 | 494,10 | 486,05 | 493,45 | 1,31% | - |
| 20.11.2024 | 493,10 | 495,60 | 485,05 | 487,05 | -0,68% | 1.397,00 |
| 19.11.2024 | 493,95 | 495,60 | 488,00 | 490,40 | -0,16% | 1.072,00 |
| 18.11.2024 | 496,50 | 498,55 | 489,75 | 491,20 | -0,83% | 1.785,00 |
| 15.11.2024 | 492,40 | 496,45 | 489,00 | 495,30 | 0,18% | 2.819,00 |
| 14.11.2024 | 495,45 | 499,00 | 491,05 | 494,40 | -0,19% | 2.320,00 |
| 13.11.2024 | 497,00 | 505,90 | 488,05 | 495,35 | -0,57% | 4.542,00 |
| 12.11.2024 | 498,95 | 501,90 | 496,40 | 498,20 | 0,08% | 1.927,00 |
| 11.11.2024 | 491,00 | 502,20 | 488,95 | 497,80 | 1,66% | 6.437,00 |
| 08.11.2024 | 481,55 | 494,10 | 480,00 | 489,65 | 2,02% | 2.745,00 |
| 07.11.2024 | 486,95 | 487,45 | 478,90 | 479,95 | -0,86% | 1.178,00 |
| 06.11.2024 | 476,05 | 489,75 | 476,05 | 484,10 | 4,94% | 5.734,00 |
| 05.11.2024 | 464,20 | 465,95 | 460,85 | 461,30 | -0,47% | 1.649,00 |
| 04.11.2024 | 469,95 | 470,00 | 462,05 | 463,50 | -1,25% | 1.134,00 |
| 01.11.2024 | 460,95 | 470,90 | 459,55 | 469,35 | 2,47% | 1.437,00 |
| 31.10.2024 | 473,95 | 483,50 | 458,05 | 458,05 | -3,17% | 3.661,00 |
| 30.10.2024 | 471,45 | 475,45 | 470,00 | 473,05 | 0,13% | 1.623,00 |
| 29.10.2024 | 470,75 | 473,20 | 468,05 | 472,45 | 0,13% | 1.652,00 |
| 28.10.2024 | 472,30 | 473,50 | 469,40 | 471,85 | 0,52% | 2.793,00 |
| 25.10.2024 | 471,05 | 474,95 | 468,10 | 469,40 | -0,58% | 1.560,00 |
| 24.10.2024 | 474,65 | 478,85 | 471,40 | 472,15 | -0,91% | 1.122,00 |
| 23.10.2024 | 474,30 | 479,00 | 472,50 | 476,50 | 0,31% | 1.334,00 |
| 22.10.2024 | 476,15 | 477,25 | 472,70 | 475,05 | -0,09% | 1.709,00 |
| 21.10.2024 | 476,40 | 478,00 | 474,30 | 475,50 | 0,09% | 2.448,00 |
| 18.10.2024 | 472,00 | 477,00 | 469,90 | 475,05 | 0,26% | 2.203,00 |
| 17.10.2024 | 473,95 | 477,85 | 471,90 | 473,80 | 0,11% | 1.500,00 |
| 16.10.2024 | 465,05 | 473,95 | 464,35 | 473,30 | 1,40% | 1.601,00 |
| 15.10.2024 | 466,75 | 468,95 | 461,80 | 466,75 | 0,26% | 1.627,00 |
| 14.10.2024 | 460,05 | 466,90 | 457,30 | 465,55 | 1,43% | 2.366,00 |
| 11.10.2024 | 456,50 | 460,00 | 453,70 | 459,00 | 0,68% | 1.541,00 |
| 10.10.2024 | 457,80 | 457,95 | 455,00 | 455,90 | -0,18% | 1.018,00 |
| 09.10.2024 | 452,65 | 458,00 | 450,10 | 456,70 | 0,75% | 1.625,00 |
| 08.10.2024 | 446,30 | 453,40 | 445,00 | 453,30 | 1,13% | 930,00 |
| 07.10.2024 | 453,75 | 454,50 | 447,25 | 448,25 | -1,19% | 1.108,00 |
| 04.10.2024 | 448,05 | 454,50 | 445,25 | 453,65 | 1,42% | 1.230,00 |
| 03.10.2024 | 446,25 | 450,40 | 444,75 | 447,30 | -0,39% | 266,00 |
| 02.10.2024 | 446,35 | 449,55 | 444,40 | 449,05 | -0,09% | 886,00 |
| 01.10.2024 | 443,95 | 449,65 | 442,50 | 449,45 | 1,61% | 1.717,00 |
| 30.09.2024 | 444,05 | 444,05 | 440,05 | 442,35 | 0,08% | 1.450,00 |
| 27.09.2024 | 441,55 | 442,85 | 438,35 | 442,00 | 0,43% | 765,00 |
| 26.09.2024 | 440,95 | 441,85 | 438,95 | 440,10 | 0,42% | 2.564,00 |
| 25.09.2024 | 435,45 | 439,20 | 430,95 | 438,25 | 0,48% | 1.182,00 |
| 24.09.2024 | 447,45 | 447,45 | 434,25 | 436,15 | -2,25% | 1.773,00 |
| 23.09.2024 | 441,05 | 447,15 | 440,25 | 446,20 | 1,13% | 1.120,00 |
| 20.09.2024 | 442,95 | 443,05 | 438,35 | 441,20 | -0,27% | 2.098,00 |
| 19.09.2024 | 447,45 | 449,75 | 438,55 | 442,40 | -0,36% | 1.241,00 |
| 18.09.2024 | 451,05 | 452,25 | 444,00 | 444,00 | -1,39% | 723,00 |
| 17.09.2024 | 446,15 | 451,10 | 446,15 | 450,25 | 0,75% | 1.646,00 |
| 16.09.2024 | 445,45 | 447,80 | 443,30 | 446,90 | 0,00% | 1.689,00 |
| 13.09.2024 | 443,65 | 448,30 | 442,25 | 446,90 | 0,63% | 1.615,00 |
| 12.09.2024 | 444,40 | 444,70 | 438,25 | 444,10 | 0,14% | 1.485,00 |
| 11.09.2024 | 441,50 | 443,75 | 434,05 | 443,50 | 0,24% | 908,00 |
| 10.09.2024 | 441,60 | 443,75 | 438,35 | 442,45 | 0,15% | 1.320,00 |
| 09.09.2024 | 432,00 | 442,80 | 429,90 | 441,80 | 2,89% | 1.769,00 |
| 06.09.2024 | 427,90 | 433,35 | 426,05 | 429,40 | 0,08% | 1.522,00 |
| 05.09.2024 | 436,05 | 437,95 | 426,90 | 429,05 | -1,31% | 1.860,00 |
| 04.09.2024 | 433,15 | 439,05 | 433,00 | 434,75 | -0,28% | 1.967,00 |
| 03.09.2024 | 436,50 | 440,70 | 433,05 | 435,95 | 0,10% | 2.202,00 |
| 02.09.2024 | 437,25 | 438,45 | 434,70 | 435,50 | -0,27% | 1.456,00 |
| 30.08.2024 | 434,95 | 438,60 | 431,50 | 436,70 | 0,77% | 771,00 |
| 29.08.2024 | 423,80 | 434,65 | 423,05 | 433,35 | 2,40% | 1.769,00 |
| 28.08.2024 | 425,20 | 428,00 | 423,10 | 423,20 | -0,19% | 1.231,00 |
| 27.08.2024 | 419,05 | 424,00 | 418,50 | 424,00 | 1,02% | 1.399,00 |
| 26.08.2024 | 418,00 | 421,55 | 416,05 | 419,70 | 0,60% | 978,00 |
| 23.08.2024 | 422,95 | 423,95 | 413,70 | 417,20 | -1,17% | 2.597,00 |
| 22.08.2024 | 420,85 | 423,20 | 419,20 | 422,15 | 0,66% | 905,00 |
| 21.08.2024 | 422,95 | 423,85 | 417,95 | 419,40 | -0,30% | 756,00 |
| 20.08.2024 | 422,00 | 422,75 | 419,35 | 420,65 | -0,07% | 806,00 |
| 19.08.2024 | 424,95 | 425,95 | 420,50 | 420,95 | -1,06% | 1.343,00 |
| 16.08.2024 | 428,45 | 429,90 | 424,60 | 425,45 | -0,35% | 1.257,00 |
| 15.08.2024 | 418,95 | 427,55 | 417,75 | 426,95 | 2,28% | 2.842,00 |
| 14.08.2024 | 418,95 | 418,95 | 413,15 | 417,45 | -0,08% | 956,00 |
| 13.08.2024 | 417,95 | 419,95 | 415,65 | 417,80 | 0,42% | 3.083,00 |
| 12.08.2024 | 419,90 | 420,95 | 416,05 | 416,05 | -0,66% | 2.213,00 |
| 09.08.2024 | 415,55 | 420,85 | 415,55 | 418,80 | 0,26% | 1.740,00 |
| 08.08.2024 | 412,45 | 418,05 | 407,75 | 417,70 | 1,48% | 579,00 |
| 07.08.2024 | 414,60 | 418,10 | 411,10 | 411,60 | -0,08% | 1.637,00 |
| 06.08.2024 | 408,45 | 419,95 | 403,70 | 411,95 | 2,07% | 3.057,00 |
| 05.08.2024 | 417,55 | 421,95 | 401,00 | 403,60 | -4,50% | 5.464,00 |
| 02.08.2024 | 426,70 | 427,05 | 420,70 | 422,60 | -1,04% | 2.755,00 |
| 01.08.2024 | 430,35 | 433,95 | 426,45 | 427,05 | -0,44% | 2.440,00 |
| 31.07.2024 | 414,15 | 434,60 | 412,65 | 428,95 | 3,61% | 2.739,00 |
| 30.07.2024 | 409,00 | 414,00 | 408,30 | 414,00 | 1,19% | 1.156,00 |
| 29.07.2024 | 404,10 | 409,15 | 403,70 | 409,15 | 1,48% | 1.078,00 |
| 26.07.2024 | 395,90 | 405,35 | 395,90 | 403,20 | 1,10% | 1.574,00 |
| 25.07.2024 | 398,85 | 402,50 | 395,05 | 398,80 | -0,06% | 2.922,00 |
| 24.07.2024 | 402,95 | 403,30 | 395,40 | 399,05 | -2,18% | 3.377,00 |
| 23.07.2024 | 411,65 | 413,95 | 406,75 | 407,95 | -0,63% | 767,00 |
| 22.07.2024 | 408,95 | 411,75 | 407,15 | 410,55 | 0,43% | 1.615,00 |
| 19.07.2024 | 411,35 | 416,80 | 408,05 | 408,80 | -0,79% | 1.386,00 |
| 18.07.2024 | 413,95 | 416,70 | 410,70 | 412,05 | 0,10% | 1.719,00 |
| 17.07.2024 | 407,45 | 412,00 | 404,00 | 411,65 | 1,39% | 1.314,00 |
| 16.07.2024 | 407,95 | 410,50 | 404,00 | 406,00 | -0,02% | 1.535,00 |
| 15.07.2024 | 404,45 | 407,80 | 402,50 | 406,10 | 0,66% | 2.917,00 |
| 12.07.2024 | 401,05 | 405,50 | 400,35 | 403,45 | 0,34% | 2.067,00 |
| 11.07.2024 | 401,10 | 402,90 | 396,30 | 402,10 | 0,32% | 3.729,00 |
| 10.07.2024 | 411,80 | 411,95 | 396,70 | 400,80 | -2,72% | 5.620,00 |
| 09.07.2024 | 411,05 | 414,65 | 409,60 | 412,00 | 0,06% | 1.469,00 |
| 08.07.2024 | 415,25 | 416,40 | 410,75 | 411,75 | -0,78% | 4.167,00 |