Börse:
304,450€
0,31%
Echtzeit-Aktienkurs Mastercard Inc.
Bid:
303,500€
Ask:
305,400€
Aktienkurse zur Mastercard Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2022 | 303,83 | 327,20 | 293,40 | 304,17 | -0,34% | 16,00 |
| 01.07.2022 | 298,63 | 309,85 | 297,98 | 305,23 | 1,34% | 10,00 |
| 30.06.2022 | 306,63 | 317,50 | 297,48 | 301,20 | -2,38% | 230,00 |
| 29.06.2022 | 303,27 | 311,17 | 298,65 | 308,55 | 2,03% | - |
| 28.06.2022 | 310,98 | 320,20 | 302,25 | 302,42 | -2,71% | 45,00 |
| 27.06.2022 | 313,00 | 325,45 | 308,25 | 310,85 | -0,69% | 63,00 |
| 24.06.2022 | 302,20 | 313,52 | 301,10 | 313,02 | 4,04% | 6,00 |
| 23.06.2022 | 299,05 | 304,45 | 293,90 | 300,88 | 0,67% | 343,00 |
| 22.06.2022 | 299,08 | 325,35 | 287,70 | 298,88 | -0,86% | - |
| 21.06.2022 | 298,98 | 318,15 | 296,05 | 301,48 | 1,18% | 494,00 |
| 20.06.2022 | 295,65 | 321,40 | 284,80 | 297,95 | 0,66% | - |
| 17.06.2022 | 295,98 | 303,20 | 290,15 | 296,00 | 1,19% | 20,00 |
| 16.06.2022 | 311,38 | 315,33 | 288,63 | 292,52 | -5,97% | 76,00 |
| 15.06.2022 | 308,20 | 317,80 | 305,20 | 311,10 | 0,50% | 15,00 |
| 14.06.2022 | 309,13 | 317,40 | 301,90 | 309,55 | 0,89% | 116,00 |
| 13.06.2022 | 314,67 | 317,10 | 305,45 | 306,83 | -3,57% | 129,00 |
| 10.06.2022 | 328,38 | 347,55 | 317,35 | 318,20 | -3,25% | 3,00 |
| 09.06.2022 | 337,40 | 343,55 | 328,80 | 328,90 | -2,76% | 10,00 |
| 08.06.2022 | 339,63 | 341,65 | 336,38 | 338,25 | -0,49% | 158,00 |
| 07.06.2022 | 333,88 | 340,33 | 332,20 | 339,90 | 0,97% | 200,00 |
| 06.06.2022 | 334,88 | 343,95 | 331,15 | 336,65 | 0,87% | 40,00 |
| 03.06.2022 | 337,75 | 342,40 | 331,55 | 333,75 | -1,18% | 47,00 |
| 02.06.2022 | 334,50 | 343,00 | 327,25 | 337,73 | 0,76% | 8,00 |
| 01.06.2022 | 334,88 | 340,33 | 329,70 | 335,17 | 0,43% | 7,00 |
| 31.05.2022 | 335,27 | 340,25 | 327,50 | 333,73 | -0,34% | 3,00 |
| 30.05.2022 | 333,90 | 344,75 | 320,00 | 334,85 | 0,50% | 153,00 |
| 27.05.2022 | 324,40 | 333,17 | 322,50 | 333,17 | 2,11% | - |
| 26.05.2022 | 322,45 | 329,63 | 317,15 | 326,30 | 1,08% | 24,00 |
| 25.05.2022 | 318,75 | 325,35 | 311,15 | 322,80 | 1,72% | 1,00 |
| 24.05.2022 | 322,15 | 324,85 | 313,40 | 317,35 | -2,74% | 65,00 |
| 23.05.2022 | 319,75 | 328,63 | 310,15 | 326,30 | 2,42% | 68,00 |
| 20.05.2022 | 315,80 | 325,25 | 311,00 | 318,58 | 1,59% | 25,00 |
| 19.05.2022 | 319,65 | 325,65 | 307,25 | 313,58 | -2,37% | 4,00 |
| 18.05.2022 | 322,98 | 325,08 | 314,70 | 321,17 | -0,06% | 10,00 |
| 17.05.2022 | 316,70 | 328,75 | 307,55 | 321,38 | 1,67% | 38,00 |
| 16.05.2022 | 320,33 | 323,95 | 310,10 | 316,10 | -1,19% | 9,00 |
| 13.05.2022 | 311,45 | 322,20 | 304,65 | 319,90 | 3,20% | 27,00 |
| 12.05.2022 | 308,80 | 314,90 | 278,85 | 309,98 | -0,02% | - |
| 11.05.2022 | 309,17 | 322,75 | 301,92 | 310,05 | 0,36% | 14,00 |
| 10.05.2022 | 311,50 | 325,45 | 306,77 | 308,92 | -0,62% | 32,00 |
| 09.05.2022 | 326,55 | 335,15 | 308,67 | 310,85 | -5,52% | 55,00 |
| 06.05.2022 | 335,48 | 346,00 | 322,27 | 329,02 | -1,91% | 10,00 |
| 05.05.2022 | 347,45 | 353,65 | 326,55 | 335,42 | -3,44% | 200,00 |
| 04.05.2022 | 340,52 | 347,98 | 333,20 | 347,38 | 2,21% | - |
| 03.05.2022 | 342,90 | 350,85 | 335,20 | 339,85 | -0,60% | - |
| 02.05.2022 | 346,65 | 349,85 | 334,00 | 341,90 | -0,83% | 6,00 |
| 29.04.2022 | 356,08 | 373,45 | 342,95 | 344,77 | -4,36% | 180,00 |
| 28.04.2022 | 347,23 | 363,50 | 338,00 | 360,50 | 5,32% | 234,00 |
| 27.04.2022 | 327,45 | 353,73 | 316,00 | 342,30 | 5,92% | 19,00 |
| 26.04.2022 | 330,58 | 333,55 | 322,20 | 323,17 | -2,47% | 11,00 |
| 25.04.2022 | 322,73 | 331,42 | 314,90 | 331,35 | 1,80% | - |
| 22.04.2022 | 335,48 | 347,40 | 317,35 | 325,50 | -3,26% | 17,00 |
| 21.04.2022 | 337,92 | 345,13 | 335,55 | 336,48 | -0,01% | 2,00 |
| 20.04.2022 | 335,98 | 342,80 | 325,25 | 336,52 | -0,30% | 219,00 |
| 19.04.2022 | 331,80 | 338,05 | 322,30 | 337,52 | 2,16% | 12,00 |
| 14.04.2022 | 326,02 | 336,70 | 322,50 | 330,40 | 1,22% | - |
| 13.04.2022 | 321,73 | 328,20 | 314,65 | 326,42 | 2,21% | 3,00 |
| 12.04.2022 | 318,23 | 328,95 | 309,15 | 319,38 | -0,02% | 53,00 |
| 11.04.2022 | 321,92 | 336,95 | 315,65 | 319,45 | -1,42% | - |
| 08.04.2022 | 322,08 | 327,27 | 319,17 | 324,05 | 0,77% | 2,00 |
| 07.04.2022 | 322,33 | 335,60 | 312,60 | 321,58 | -0,86% | 48,00 |
| 06.04.2022 | 333,52 | 344,05 | 320,45 | 324,38 | -2,69% | 110,00 |
| 05.04.2022 | 333,95 | 336,55 | 330,50 | 333,33 | -0,36% | 52,00 |
| 04.04.2022 | 329,92 | 336,50 | 328,70 | 334,52 | 1,57% | 62,00 |
| 01.04.2022 | 323,52 | 337,85 | 310,05 | 329,35 | 1,92% | 17,00 |
| 31.03.2022 | 324,52 | 336,15 | 311,80 | 323,15 | -0,47% | 64,00 |
| 30.03.2022 | 329,92 | 342,05 | 301,80 | 324,67 | -2,05% | 24,00 |
| 29.03.2022 | 319,92 | 334,40 | 314,50 | 331,48 | 3,93% | 299,00 |
| 28.03.2022 | 317,95 | 325,40 | 308,05 | 318,95 | 0,52% | 309,00 |
| 25.03.2022 | 317,10 | 320,65 | 310,15 | 317,30 | -0,06% | 20,00 |
| 24.03.2022 | 312,60 | 317,65 | 309,52 | 317,48 | 2,07% | 134,00 |
| 23.03.2022 | 317,52 | 322,30 | 310,75 | 311,05 | -2,00% | 168,00 |
| 22.03.2022 | 313,92 | 322,55 | 307,70 | 317,40 | 1,15% | 434,00 |
| 21.03.2022 | 317,45 | 318,65 | 306,15 | 313,80 | -1,21% | 143,00 |
| 18.03.2022 | 310,95 | 318,98 | 307,85 | 317,65 | 1,93% | 47,00 |
| 17.03.2022 | 312,52 | 316,25 | 296,30 | 311,63 | -0,26% | 64,00 |
| 16.03.2022 | 307,13 | 318,35 | 307,13 | 312,45 | 2,08% | 35,00 |
| 15.03.2022 | 298,90 | 312,30 | 295,00 | 306,08 | 1,90% | 32,00 |
| 14.03.2022 | 300,00 | 307,85 | 287,20 | 300,38 | 0,88% | 69,00 |
| 11.03.2022 | 295,42 | 305,10 | 293,55 | 297,75 | 0,71% | 45,00 |
| 10.03.2022 | 295,67 | 322,15 | 284,45 | 295,65 | -0,21% | 4,00 |
| 09.03.2022 | 289,25 | 340,70 | 284,65 | 296,27 | 0,30% | 131,00 |
| 08.03.2022 | 283,05 | 295,40 | 283,05 | 295,40 | -0,19% | 141,00 |
| 07.03.2022 | 298,75 | 299,30 | 293,00 | 295,95 | -0,69% | 170,00 |
| 04.03.2022 | 307,15 | 307,40 | 298,00 | 298,00 | -5,31% | 117,00 |
| 03.03.2022 | 309,75 | 314,70 | 309,75 | 314,70 | 2,96% | 103,00 |
| 02.03.2022 | 305,40 | 307,50 | 304,05 | 305,65 | -2,92% | 142,00 |
| 01.03.2022 | 322,80 | 322,80 | 314,85 | 314,85 | -2,43% | 20,00 |
| 28.02.2022 | 322,05 | 322,70 | 322,05 | 322,70 | -1,89% | 32,00 |
| 25.02.2022 | 327,30 | 328,90 | 324,30 | 328,90 | -0,32% | 36,00 |
| 24.02.2022 | 309,20 | 329,95 | 309,20 | 329,95 | 1,21% | 129,00 |
| 23.02.2022 | 326,20 | 326,20 | 326,00 | 326,00 | 1,01% | 37,00 |
| 22.02.2022 | 314,00 | 326,60 | 314,00 | 322,75 | 7,57% | 291,00 |
| 21.02.2022 | 326,00 | 327,10 | 300,05 | 300,05 | -8,84% | 254,00 |
| 19.02.2022 | 330,00 | 331,10 | 326,55 | 329,15 | -1,82% | 52,00 |
| 17.02.2022 | 335,85 | 335,85 | 335,25 | 335,25 | -0,06% | 75,00 |
| 16.02.2022 | 335,30 | 335,60 | 335,30 | 335,45 | -0,16% | 683,00 |
| 15.02.2022 | 329,65 | 336,00 | 329,65 | 336,00 | 2,28% | 93,00 |
| 14.02.2022 | 322,70 | 328,50 | 319,75 | 328,50 | 0,88% | 43,00 |
| 11.02.2022 | 327,85 | 329,45 | 325,65 | 325,65 | -0,40% | 21,00 |