488,050€
-0,34%
Echtzeit-Aktienkurs Mastercard Inc.
Bid:
Ask:
Aktienkurse zur Mastercard Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 490,75 | 491,20 | 485,75 | 487,55 | -0,44% | - |
| 08.09.2026 | 497,60 | 497,90 | 487,70 | 489,70 | -1,47% | 2.049,00 |
| 07.09.2026 | 499,30 | 500,00 | 495,30 | 497,00 | -0,44% | 1.660,00 |
| 04.09.2026 | 504,80 | 504,80 | 498,70 | 499,20 | -0,76% | 1.748,00 |
| 03.09.2026 | 505,20 | 509,80 | 502,00 | 503,00 | -1,22% | 1.111,00 |
| 02.09.2026 | 503,60 | 509,20 | 500,80 | 509,20 | 1,35% | 994,00 |
| 01.09.2026 | 510,00 | 512,00 | 502,20 | 502,40 | -1,02% | 1.748,00 |
| 31.08.2026 | 511,40 | 513,60 | 507,00 | 507,60 | -1,25% | 1.427,00 |
| 28.08.2026 | 506,60 | 515,80 | 506,60 | 514,00 | 1,26% | 1.354,00 |
| 27.08.2026 | 510,20 | 515,00 | 505,40 | 507,60 | -1,25% | 1.388,00 |
| 26.08.2026 | 512,20 | 516,40 | 511,00 | 514,00 | 0,39% | 1.724,00 |
| 25.08.2026 | 514,00 | 515,00 | 509,20 | 512,00 | -0,31% | 2.544,00 |
| 24.08.2026 | 499,90 | 513,60 | 496,00 | 513,60 | 3,42% | 4.209,00 |
| 21.08.2026 | 489,80 | 498,30 | 488,90 | 496,60 | 0,73% | 1.512,00 |
| 20.08.2026 | 490,50 | 496,30 | 489,00 | 493,00 | 0,28% | 1.171,00 |
| 19.08.2026 | 495,10 | 499,00 | 491,00 | 491,60 | -1,07% | 1.153,00 |
| 18.08.2026 | 484,90 | 499,00 | 483,60 | 496,90 | 2,10% | 2.594,00 |
| 17.08.2026 | 491,50 | 493,60 | 485,10 | 486,70 | -0,98% | 1.913,00 |
| 14.08.2026 | 490,30 | 492,70 | 487,40 | 491,50 | -0,26% | 1.108,00 |
| 13.08.2026 | 487,50 | 492,80 | 483,50 | 492,80 | 1,44% | 1.434,00 |
| 12.08.2026 | 488,20 | 488,30 | 481,90 | 485,80 | -0,33% | 1.382,00 |
| 11.08.2026 | 489,40 | 491,30 | 484,60 | 487,40 | 0,21% | 1.508,00 |
| 10.08.2026 | 489,20 | 490,90 | 484,40 | 486,40 | -0,02% | 1.708,00 |
| 07.08.2026 | 496,90 | 500,60 | 485,50 | 486,50 | -2,64% | 1.450,00 |
| 06.08.2026 | 496,20 | 499,70 | 490,50 | 499,70 | 1,09% | 936,00 |
| 05.08.2026 | 498,10 | 500,00 | 492,70 | 494,30 | -0,30% | 1.639,00 |
| 04.08.2026 | 495,80 | 499,00 | 489,30 | 495,80 | -0,22% | 2.546,00 |
| 03.08.2026 | 496,40 | 506,60 | 496,30 | 496,90 | -0,16% | 2.944,00 |
| 31.07.2026 | 501,00 | 502,80 | 494,20 | 497,70 | -0,62% | 3.047,00 |
| 30.07.2026 | 493,20 | 506,60 | 485,00 | 500,80 | 1,75% | 3.642,00 |
| 29.07.2026 | 490,80 | 500,80 | 488,00 | 492,20 | -0,53% | 3.272,00 |
| 28.07.2026 | 485,50 | 496,20 | 483,20 | 494,80 | 1,92% | 3.484,00 |
| 27.07.2026 | 470,00 | 486,90 | 470,00 | 485,50 | 2,43% | 2.581,00 |
| 24.07.2026 | 467,00 | 474,00 | 464,50 | 474,00 | 1,94% | 1.191,00 |
| 23.07.2026 | 466,70 | 468,00 | 460,80 | 465,00 | -0,28% | 1.615,00 |
| 22.07.2026 | 472,50 | 475,20 | 466,00 | 466,30 | -1,14% | 1.745,00 |
| 21.07.2026 | 480,50 | 480,50 | 470,60 | 471,70 | -1,61% | 1.893,00 |
| 20.07.2026 | 474,00 | 480,20 | 472,00 | 479,40 | 1,01% | 1.950,00 |
| 17.07.2026 | 478,20 | 486,00 | 472,80 | 474,60 | -1,43% | 2.091,00 |
| 16.07.2026 | 467,20 | 481,50 | 464,70 | 481,50 | 3,10% | 3.896,00 |
| 15.07.2026 | 472,40 | 472,90 | 463,90 | 467,00 | -0,66% | 2.095,00 |
| 14.07.2026 | 472,90 | 474,30 | 464,40 | 470,10 | -0,32% | 1.494,00 |
| 13.07.2026 | 460,00 | 474,00 | 460,00 | 471,60 | 2,50% | 2.149,00 |
| 10.07.2026 | 457,80 | 461,50 | 454,80 | 460,10 | 0,74% | 950,00 |
| 09.07.2026 | 456,20 | 457,10 | 451,50 | 456,70 | 0,24% | 1.234,00 |
| 08.07.2026 | 464,60 | 467,70 | 454,10 | 455,60 | -2,04% | 2.727,00 |
| 07.07.2026 | 464,00 | 475,60 | 457,90 | 465,10 | -0,45% | 3.624,00 |
| 06.07.2026 | 471,00 | 474,70 | 459,00 | 467,20 | -0,19% | 3.280,00 |
| 03.07.2026 | 470,80 | 477,90 | 467,00 | 468,10 | -0,51% | 6.729,00 |
| 02.07.2026 | 458,10 | 471,90 | 455,00 | 470,50 | 2,46% | 4.018,00 |
| 01.07.2026 | 450,20 | 465,90 | 447,90 | 459,20 | 2,32% | 3.299,00 |
| 30.06.2026 | 449,30 | 451,00 | 445,10 | 448,80 | 0,43% | 2.827,00 |
| 29.06.2026 | 442,10 | 451,30 | 437,70 | 446,90 | 1,82% | 3.892,00 |
| 26.06.2026 | 430,10 | 441,80 | 430,10 | 438,90 | 1,93% | 2.884,00 |
| 25.06.2026 | 434,00 | 442,70 | 430,60 | 430,60 | -1,17% | 1.930,00 |
| 24.06.2026 | 430,10 | 438,40 | 428,50 | 435,70 | 1,37% | 2.611,00 |
| 23.06.2026 | 428,00 | 430,10 | 423,00 | 429,80 | 1,32% | 1.845,00 |
| 22.06.2026 | 429,00 | 433,00 | 422,80 | 424,20 | -1,10% | 2.982,00 |
| 19.06.2026 | 427,60 | 432,00 | 424,00 | 428,90 | 0,02% | 2.381,00 |
| 18.06.2026 | 432,90 | 435,50 | 426,50 | 428,80 | -0,16% | 2.136,00 |
| 17.06.2026 | 431,70 | 435,20 | 428,50 | 429,50 | -0,51% | 2.381,00 |
| 16.06.2026 | 422,20 | 431,70 | 422,00 | 431,70 | 2,15% | 1.789,00 |
| 15.06.2026 | 424,30 | 428,00 | 421,00 | 422,60 | -0,02% | 2.267,00 |
| 12.06.2026 | 420,90 | 425,00 | 419,10 | 422,70 | 0,76% | 3.143,00 |
| 11.06.2026 | 424,30 | 426,40 | 419,50 | 419,50 | -1,08% | 2.299,00 |
| 10.06.2026 | 428,10 | 430,40 | 421,00 | 424,10 | -1,12% | 1.226,00 |
| 09.06.2026 | 422,70 | 428,90 | 418,00 | 428,90 | 2,05% | 2.078,00 |
| 08.06.2026 | 425,60 | 427,30 | 419,10 | 420,30 | -1,62% | 2.105,00 |
| 05.06.2026 | 414,30 | 428,30 | 414,00 | 427,20 | 2,91% | 3.343,00 |
| 04.06.2026 | 407,70 | 419,80 | 406,90 | 415,10 | 1,99% | 2.868,00 |
| 03.06.2026 | 411,40 | 415,90 | 400,10 | 407,00 | -0,97% | 10.391,00 |
| 02.06.2026 | 425,40 | 427,90 | 411,00 | 411,00 | -3,70% | 5.021,00 |
| 01.06.2026 | 426,90 | 427,40 | 421,10 | 426,80 | 0,66% | 4.431,00 |
| 29.05.2026 | 420,00 | 428,30 | 420,00 | 424,00 | 0,02% | 4.754,00 |
| 28.05.2026 | 426,00 | 428,90 | 417,50 | 423,90 | -0,54% | 3.253,00 |
| 27.05.2026 | 423,00 | 428,90 | 422,80 | 426,20 | 0,19% | 16.393,00 |
| 26.05.2026 | 431,90 | 431,90 | 423,50 | 425,40 | -1,50% | 3.191,00 |
| 25.05.2026 | 428,00 | 434,50 | 426,00 | 431,90 | 0,68% | 1.581,00 |
| 22.05.2026 | 430,70 | 434,50 | 428,80 | 429,00 | 0,05% | 1.840,00 |
| 21.05.2026 | 429,00 | 432,40 | 423,70 | 428,80 | -0,05% | 3.044,00 |
| 20.05.2026 | 431,80 | 433,80 | 422,90 | 429,00 | -0,30% | 1.769,00 |
| 19.05.2026 | 433,90 | 441,00 | 429,90 | 430,30 | -0,88% | 2.593,00 |
| 18.05.2026 | 421,00 | 434,10 | 421,00 | 434,10 | 2,19% | 4.981,00 |
| 15.05.2026 | 419,90 | 431,70 | 419,90 | 424,80 | 1,38% | 2.660,00 |
| 14.05.2026 | 421,20 | 422,60 | 418,20 | 419,00 | 0,00% | 1.724,00 |
| 13.05.2026 | 425,00 | 428,00 | 419,00 | 419,00 | -2,15% | 3.059,00 |
| 12.05.2026 | 422,10 | 431,80 | 422,10 | 428,20 | 1,09% | 2.950,00 |
| 11.05.2026 | 421,10 | 425,90 | 418,80 | 423,60 | 0,62% | 2.997,00 |
| 08.05.2026 | 428,80 | 428,90 | 417,90 | 421,00 | -1,43% | 1.573,00 |
| 07.05.2026 | 418,10 | 427,30 | 418,00 | 427,10 | 1,96% | 3.780,00 |
| 06.05.2026 | 424,90 | 426,80 | 416,90 | 418,90 | -1,55% | 5.650,00 |
| 05.05.2026 | 431,90 | 434,70 | 421,70 | 425,50 | -1,69% | 3.073,00 |
| 04.05.2026 | 424,30 | 433,50 | 422,00 | 432,80 | 0,70% | 4.444,00 |
| 30.04.2026 | 456,90 | 456,90 | 425,90 | 429,80 | -4,53% | 3.686,00 |
| 29.04.2026 | 444,40 | 455,70 | 442,10 | 450,20 | 3,76% | 2.394,00 |
| 28.04.2026 | 433,70 | 441,70 | 431,60 | 433,90 | 0,39% | 2.096,00 |
| 27.04.2026 | 430,50 | 433,60 | 427,20 | 432,20 | 0,30% | 1.298,00 |
| 24.04.2026 | 431,50 | 431,60 | 424,20 | 430,90 | 0,30% | 3.294,00 |
| 23.04.2026 | 435,70 | 435,80 | 426,90 | 429,60 | -1,42% | 1.540,00 |
| 22.04.2026 | 438,40 | 438,80 | 432,40 | 435,80 | -0,07% | 1.809,00 |