431,325€
-0,01%
Echtzeit-Aktienkurs Mastercard Inc.
Bid:
Ask:
Aktienkurse zur Mastercard Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 431,30 | 433,15 | 427,75 | 431,48 | 0,03% | 455,00 |
25.04.2024 | 431,00 | 431,60 | 425,05 | 431,35 | -0,27% | 1.527,00 |
24.04.2024 | 434,50 | 437,90 | 431,05 | 432,50 | 0,12% | 3.007,00 |
23.04.2024 | 428,25 | 432,45 | 427,35 | 432,00 | 0,58% | 1.236,00 |
22.04.2024 | 426,55 | 432,55 | 426,55 | 429,50 | 0,83% | 2.869,00 |
19.04.2024 | 425,00 | 428,80 | 422,50 | 425,95 | -0,25% | 1.469,00 |
18.04.2024 | 431,25 | 433,95 | 426,05 | 427,00 | -1,13% | 853,00 |
17.04.2024 | 432,30 | 435,60 | 430,05 | 431,90 | -0,47% | 1.395,00 |
16.04.2024 | 433,95 | 435,50 | 431,05 | 433,95 | 0,46% | 686,00 |
15.04.2024 | 439,00 | 441,25 | 431,70 | 431,95 | -1,04% | 2.251,00 |
12.04.2024 | 436,55 | 440,80 | 434,10 | 436,50 | -0,23% | 958,00 |
11.04.2024 | 438,25 | 439,60 | 433,30 | 437,50 | -0,15% | 1.437,00 |
10.04.2024 | 434,10 | 441,25 | 434,10 | 438,15 | 1,38% | 1.071,00 |
09.04.2024 | 440,05 | 442,35 | 431,05 | 432,20 | -1,96% | 1.079,00 |
08.04.2024 | 440,45 | 441,55 | 437,75 | 440,85 | 0,01% | 1.363,00 |
05.04.2024 | 434,70 | 441,85 | 433,35 | 440,80 | 1,40% | 1.532,00 |
04.04.2024 | 441,75 | 443,80 | 434,30 | 434,70 | -1,36% | 2.022,00 |
03.04.2024 | 445,15 | 447,25 | 440,25 | 440,70 | -1,06% | 1.290,00 |
02.04.2024 | 446,80 | 448,95 | 442,05 | 445,40 | -0,31% | 2.144,00 |
28.03.2024 | 441,80 | 447,00 | 440,80 | 446,80 | 1,13% | 1.280,00 |
27.03.2024 | 441,80 | 445,00 | 439,40 | 441,80 | 0,50% | 1.482,00 |
26.03.2024 | 439,80 | 443,00 | 435,40 | 439,60 | -0,05% | 2.915,00 |
25.03.2024 | 445,60 | 446,80 | 437,80 | 439,80 | -1,39% | 1.794,00 |
22.03.2024 | 452,20 | 453,40 | 446,00 | 446,00 | -0,67% | 1.637,00 |
21.03.2024 | 447,80 | 451,40 | 445,00 | 449,00 | 0,27% | 1.624,00 |
20.03.2024 | 446,80 | 448,00 | 445,20 | 447,80 | 0,27% | 1.755,00 |
19.03.2024 | 442,80 | 446,60 | 440,80 | 446,60 | 1,18% | 1.776,00 |
18.03.2024 | 438,00 | 441,80 | 436,00 | 441,40 | 0,87% | 1.255,00 |
15.03.2024 | 442,00 | 442,60 | 434,40 | 437,60 | -0,91% | 1.935,00 |
14.03.2024 | 434,00 | 441,60 | 434,00 | 441,60 | 1,38% | 811,00 |
13.03.2024 | 433,60 | 435,60 | 432,20 | 435,60 | 0,23% | 531,00 |
12.03.2024 | 428,60 | 434,60 | 428,60 | 434,60 | 1,40% | 1.350,00 |
11.03.2024 | 429,40 | 430,40 | 425,80 | 428,60 | -0,09% | 1.327,00 |
08.03.2024 | 426,00 | 430,20 | 426,00 | 429,00 | 0,47% | 1.281,00 |
07.03.2024 | 433,00 | 435,00 | 426,00 | 427,00 | -1,07% | 3.194,00 |
06.03.2024 | 429,60 | 434,00 | 429,60 | 431,60 | 0,09% | 1.684,00 |
05.03.2024 | 431,60 | 432,40 | 428,20 | 431,20 | -0,05% | 2.571,00 |
04.03.2024 | 441,40 | 441,80 | 429,00 | 431,40 | -1,91% | 2.375,00 |
01.03.2024 | 440,80 | 441,40 | 437,60 | 439,80 | 0,00% | 1.248,00 |
29.02.2024 | 440,60 | 443,20 | 435,40 | 439,80 | -0,36% | 2.445,00 |
28.02.2024 | 438,60 | 441,40 | 436,20 | 441,40 | 0,91% | 2.083,00 |
27.02.2024 | 437,80 | 438,60 | 432,80 | 437,40 | 0,09% | 1.385,00 |
26.02.2024 | 437,80 | 438,00 | 435,60 | 437,00 | -0,23% | 3.911,00 |
23.02.2024 | 435,00 | 438,80 | 434,60 | 438,00 | 0,27% | 1.924,00 |
22.02.2024 | 425,00 | 436,80 | 421,80 | 436,80 | 3,16% | 3.852,00 |
21.02.2024 | 417,20 | 423,40 | 416,40 | 423,40 | 1,53% | 1.569,00 |
20.02.2024 | 435,40 | 435,40 | 416,20 | 417,00 | -4,58% | 8.034,00 |
19.02.2024 | 436,00 | 439,80 | 435,00 | 437,00 | 0,69% | 3.435,00 |
16.02.2024 | 436,80 | 440,00 | 434,00 | 434,00 | -0,91% | 2.032,00 |
15.02.2024 | 435,20 | 438,20 | 432,40 | 438,00 | 1,01% | 1.370,00 |
14.02.2024 | 430,60 | 433,60 | 428,20 | 433,60 | 1,31% | 1.501,00 |
13.02.2024 | 427,00 | 431,20 | 422,60 | 428,00 | 0,56% | 1.727,00 |
12.02.2024 | 425,40 | 426,40 | 423,40 | 425,60 | 0,14% | 1.760,00 |
09.02.2024 | 424,60 | 426,80 | 423,40 | 425,00 | 0,00% | 1.809,00 |
08.02.2024 | 427,60 | 431,00 | 425,00 | 425,00 | -0,84% | 1.684,00 |
07.02.2024 | 428,80 | 429,80 | 426,00 | 428,60 | 0,37% | 2.342,00 |
06.02.2024 | 426,00 | 427,40 | 423,80 | 427,00 | 0,47% | 2.739,00 |
05.02.2024 | 427,00 | 429,40 | 424,60 | 425,00 | -0,47% | 2.338,00 |
02.02.2024 | 427,80 | 429,80 | 422,00 | 427,00 | 0,90% | 1.828,00 |
01.02.2024 | 417,20 | 425,20 | 415,40 | 423,20 | 1,63% | 2.243,00 |
31.01.2024 | 411,20 | 422,80 | 400,20 | 416,40 | 1,36% | 4.033,00 |
30.01.2024 | 407,60 | 411,40 | 403,20 | 410,80 | 0,88% | 1.509,00 |
29.01.2024 | 404,80 | 407,20 | 404,00 | 407,20 | 0,89% | 1.241,00 |
26.01.2024 | 398,20 | 404,60 | 396,80 | 403,60 | 0,40% | 2.073,00 |
25.01.2024 | 404,00 | 405,60 | 400,00 | 402,00 | -0,45% | 1.482,00 |
24.01.2024 | 405,40 | 405,60 | 399,20 | 403,80 | -0,20% | 1.835,00 |
23.01.2024 | 403,80 | 406,20 | 402,00 | 404,60 | 0,20% | 1.280,00 |
22.01.2024 | 399,00 | 404,40 | 398,00 | 403,80 | 0,70% | 1.811,00 |
19.01.2024 | 396,60 | 401,00 | 394,80 | 401,00 | 1,16% | 1.607,00 |
18.01.2024 | 391,60 | 396,80 | 391,60 | 396,40 | 1,02% | 565,00 |
17.01.2024 | 393,40 | 396,20 | 390,20 | 392,40 | -0,36% | 1.470,00 |
16.01.2024 | 390,60 | 395,20 | 390,60 | 393,80 | 0,20% | 1.676,00 |
15.01.2024 | 392,40 | 393,00 | 390,00 | 393,00 | 0,51% | 994,00 |
12.01.2024 | 387,60 | 392,40 | 387,60 | 391,00 | 0,26% | 2.143,00 |
11.01.2024 | 386,60 | 395,00 | 389,00 | 390,00 | 0,00% | 2.830,00 |
10.01.2024 | 386,60 | 391,40 | 385,80 | 390,00 | 0,88% | 2.565,00 |
09.01.2024 | 385,40 | 387,00 | 382,60 | 386,60 | 0,57% | 810,00 |
08.01.2024 | 382,00 | 384,60 | 379,80 | 384,40 | 0,42% | 1.309,00 |
05.01.2024 | 384,80 | 386,00 | 381,20 | 382,80 | -0,21% | 1.287,00 |
04.01.2024 | 384,20 | 386,20 | 382,20 | 383,60 | 0,10% | 1.433,00 |
03.01.2024 | 385,40 | 385,60 | 382,40 | 383,20 | -0,36% | 1.325,00 |
02.01.2024 | 387,60 | 388,20 | 383,40 | 384,60 | -0,05% | 1.606,00 |
29.12.2023 | 386,20 | 387,80 | 384,20 | 384,80 | -0,41% | 965,00 |
28.12.2023 | 382,60 | 387,20 | 381,20 | 386,40 | 1,26% | 1.106,00 |
27.12.2023 | 384,00 | 385,00 | 381,40 | 381,60 | -0,99% | 1.804,00 |
22.12.2023 | 384,80 | 387,40 | 383,60 | 385,40 | 0,31% | 1.702,00 |
21.12.2023 | 385,20 | 386,00 | 382,00 | 384,20 | 0,16% | 1.633,00 |
20.12.2023 | 387,40 | 389,60 | 383,60 | 383,60 | -0,72% | 1.489,00 |
19.12.2023 | 388,80 | 389,20 | 385,60 | 386,40 | -0,67% | 1.859,00 |
18.12.2023 | 383,20 | 389,00 | 383,00 | 389,00 | 1,25% | 1.697,00 |
15.12.2023 | 380,40 | 384,80 | 377,80 | 384,20 | 1,00% | 1.077,00 |
14.12.2023 | 391,80 | 392,00 | 379,20 | 380,40 | -2,71% | 1.858,00 |
13.12.2023 | 390,20 | 392,00 | 388,20 | 391,00 | 0,31% | 3.258,00 |
12.12.2023 | 386,40 | 389,80 | 384,80 | 389,80 | 1,09% | 3.107,00 |
11.12.2023 | 383,80 | 386,80 | 380,20 | 385,60 | 0,68% | 1.749,00 |
08.12.2023 | 383,00 | 384,60 | 381,40 | 383,00 | 0,05% | 3.261,00 |
07.12.2023 | 380,40 | 383,20 | 379,20 | 382,80 | 0,42% | 1.300,00 |
06.12.2023 | 380,00 | 383,00 | 378,20 | 381,20 | 0,79% | 2.089,00 |
05.12.2023 | 376,60 | 379,00 | 374,60 | 378,20 | 0,27% | 1.402,00 |
04.12.2023 | 381,60 | 382,40 | 377,20 | 377,20 | -1,15% | 1.572,00 |