532,950€
-0,66%
Echtzeit-Aktienkurs Mastercard Inc.
Bid:
Ask:
Aktienkurse zur Mastercard Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 535,50 | 539,60 | 532,70 | 533,00 | -0,65% | 1.668,00 |
| 20.02.2025 | 542,60 | 545,70 | 533,00 | 536,50 | -1,67% | 1.430,00 |
| 19.02.2025 | 544,90 | 547,80 | 540,60 | 545,60 | 0,61% | 1.097,00 |
| 18.02.2025 | 544,50 | 545,20 | 537,30 | 542,30 | -0,02% | 1.163,00 |
| 17.02.2025 | 540,70 | 545,90 | 537,10 | 542,40 | 0,63% | 1.407,00 |
| 14.02.2025 | 541,10 | 544,20 | 537,30 | 539,00 | -0,61% | 1.003,00 |
| 13.02.2025 | 543,40 | 544,70 | 539,70 | 542,30 | 0,43% | 1.060,00 |
| 12.02.2025 | 545,90 | 545,90 | 540,00 | 540,00 | -0,74% | 1.128,00 |
| 11.02.2025 | 548,90 | 550,90 | 541,10 | 544,00 | -1,02% | 1.931,00 |
| 10.02.2025 | 547,40 | 550,60 | 544,20 | 549,60 | 0,99% | 1.849,00 |
| 07.02.2025 | 545,10 | 550,90 | 543,60 | 544,20 | -0,27% | 1.545,00 |
| 06.02.2025 | 546,90 | 551,10 | 544,30 | 545,70 | 0,29% | 1.678,00 |
| 05.02.2025 | 535,60 | 544,10 | 535,20 | 544,10 | 1,04% | 1.166,00 |
| 04.02.2025 | 548,20 | 551,20 | 538,00 | 538,50 | -1,39% | 2.096,00 |
| 03.02.2025 | 531,20 | 548,40 | 528,00 | 546,10 | 1,79% | 3.438,00 |
| 31.01.2025 | 546,40 | 548,50 | 536,50 | 536,50 | -0,98% | 2.578,00 |
| 30.01.2025 | 529,30 | 553,90 | 527,00 | 541,80 | 2,77% | 5.463,00 |
| 29.01.2025 | 525,60 | 528,60 | 523,90 | 527,20 | 0,38% | 1.741,00 |
| 28.01.2025 | 522,10 | 528,70 | 520,00 | 525,20 | 0,81% | 2.381,00 |
| 27.01.2025 | 505,10 | 522,50 | 503,00 | 521,00 | 2,46% | 2.384,00 |
| 24.01.2025 | 511,20 | 511,30 | 506,40 | 508,50 | -0,49% | 1.356,00 |
| 23.01.2025 | 507,20 | 513,20 | 505,10 | 511,00 | 1,05% | 1.106,00 |
| 22.01.2025 | 508,70 | 509,10 | 504,10 | 505,70 | -0,20% | 1.573,00 |
| 21.01.2025 | 509,40 | 513,20 | 505,50 | 506,70 | -0,98% | 3.039,00 |
| 20.01.2025 | 509,90 | 514,90 | 508,10 | 511,70 | 0,16% | 2.849,00 |
| 17.01.2025 | 509,60 | 513,10 | 507,50 | 510,90 | 0,85% | 1.415,00 |
| 16.01.2025 | 508,90 | 511,90 | 505,60 | 506,60 | -0,08% | 1.963,00 |
| 15.01.2025 | 493,50 | 507,60 | 493,15 | 507,00 | 2,63% | 1.428,00 |
| 14.01.2025 | 494,45 | 495,60 | 490,40 | 494,00 | -0,16% | 1.892,00 |
| 13.01.2025 | 493,05 | 495,95 | 489,00 | 494,80 | 0,43% | 1.641,00 |
| 10.01.2025 | 502,40 | 502,40 | 492,00 | 492,70 | -2,24% | 1.679,00 |
| 09.01.2025 | 501,60 | 505,80 | 497,50 | 504,00 | 0,68% | 1.773,00 |
| 08.01.2025 | 495,65 | 502,10 | 495,00 | 500,60 | 1,13% | 1.157,00 |
| 07.01.2025 | 493,75 | 497,95 | 491,05 | 495,00 | 0,58% | 1.622,00 |
| 06.01.2025 | 506,60 | 508,10 | 491,90 | 492,15 | -2,78% | 3.132,00 |
| 03.01.2025 | 509,90 | 511,50 | 502,80 | 506,20 | -0,35% | 1.913,00 |
| 02.01.2025 | 509,80 | 514,90 | 506,00 | 508,00 | -0,24% | 2.085,00 |
| 30.12.2024 | 510,10 | 510,90 | 505,10 | 509,20 | -0,16% | 910,00 |
| 27.12.2024 | 513,10 | 515,40 | 509,20 | 510,00 | 0,22% | 1.761,00 |
| 23.12.2024 | 506,90 | 511,90 | 501,40 | 508,90 | 0,63% | 1.211,00 |
| 20.12.2024 | 505,20 | 509,90 | 500,10 | 505,70 | -0,12% | 8.870,00 |
| 19.12.2024 | 500,10 | 508,90 | 499,10 | 506,30 | 1,00% | 1.490,00 |
| 18.12.2024 | 506,90 | 513,20 | 501,30 | 501,30 | -0,73% | 1.612,00 |
| 17.12.2024 | 505,20 | 507,50 | 500,00 | 505,00 | 0,06% | 1.433,00 |
| 16.12.2024 | 505,70 | 509,30 | 502,70 | 504,70 | -0,06% | 1.573,00 |
| 13.12.2024 | 511,80 | 512,00 | 505,00 | 505,00 | -0,69% | 2.507,00 |
| 12.12.2024 | 508,70 | 511,90 | 506,10 | 508,50 | -0,18% | 1.584,00 |
| 11.12.2024 | 501,90 | 510,80 | 501,90 | 509,40 | 1,31% | 2.431,00 |
| 10.12.2024 | 496,20 | 503,80 | 493,85 | 502,80 | 1,35% | 1.472,00 |
| 09.12.2024 | 502,10 | 502,30 | 494,85 | 496,10 | -0,92% | 1.632,00 |
| 06.12.2024 | 497,00 | 502,90 | 494,50 | 500,70 | 0,88% | 954,00 |
| 05.12.2024 | 495,95 | 499,30 | 492,25 | 496,35 | 0,11% | 2.055,00 |
| 04.12.2024 | 500,80 | 502,90 | 491,75 | 495,80 | -1,08% | 2.433,00 |
| 03.12.2024 | 506,90 | 509,40 | 500,40 | 501,20 | -1,05% | 3.021,00 |
| 02.12.2024 | 506,00 | 509,50 | 502,10 | 506,50 | 0,72% | 4.969,00 |
| 29.11.2024 | 506,40 | 507,30 | 502,30 | 502,90 | -1,04% | 1.653,00 |
| 28.11.2024 | 505,90 | 509,40 | 502,10 | 508,20 | 0,93% | 1.746,00 |
| 27.11.2024 | 505,70 | 505,70 | 498,85 | 503,50 | -0,30% | 1.214,00 |
| 26.11.2024 | 501,60 | 507,00 | 499,95 | 505,00 | 0,60% | 1.140,00 |
| 25.11.2024 | 500,50 | 502,00 | 495,75 | 502,00 | 0,40% | 1.579,00 |
| 22.11.2024 | 493,15 | 500,00 | 491,25 | 500,00 | 1,34% | 1.861,00 |
| 21.11.2024 | 485,35 | 496,35 | 485,35 | 493,40 | 1,30% | 1.440,00 |
| 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 |