MA - Mastercard Incorporated

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Juni 2023374,59375,82372,15373,73373,732.501.200
01. Juni 2023367,16371,09366,05370,88370,883.389.700
31. Mai 2023365,00365,70357,85365,02365,0210.695.300
30. Mai 2023376,28376,63366,20367,50367,503.430.100
26. Mai 2023371,00375,68370,05374,37374,372.691.300
25. Mai 2023367,91370,99364,91370,04370,043.752.200
24. Mai 2023369,37369,61365,58368,50368,502.655.700
23. Mai 2023381,52382,03370,44373,75373,753.979.000
22. Mai 2023384,99387,37384,18384,53384,531.808.800
19. Mai 2023392,00392,20385,14385,57385,573.368.800
18. Mai 2023387,11392,02385,81392,02392,023.729.500
17. Mai 2023382,20387,52379,13387,00387,003.260.300
16. Mai 2023382,60383,60377,32380,24380,242.762.700
15. Mai 2023381,87383,66380,53383,41383,411.957.400
12. Mai 2023384,49385,02378,80381,92381,922.044.000
11. Mai 2023382,21385,72379,26383,39383,391.901.200
10. Mai 2023385,99386,76377,65382,54382,541.940.800
09. Mai 2023383,88386,17382,70382,94382,942.036.400
08. Mai 2023384,01387,46383,77385,51385,511.719.600
05. Mai 2023380,57385,15378,24384,66384,662.682.800
04. Mai 2023374,50376,85372,14376,12376,122.814.900
03. Mai 2023376,67379,55374,33374,90374,901.970.900
02. Mai 2023377,77378,84370,94376,03376,032.478.700
01. Mai 2023380,49382,46378,96379,86379,861.745.100
28. Apr. 2023372,53381,93371,51380,03380,033.107.300
27. Apr. 2023366,58374,98361,00373,67373,673.859.900
26. Apr. 2023369,64372,22366,09366,76366,762.594.200
25. Apr. 2023373,50374,58368,32368,53368,532.245.000
24. Apr. 2023375,15377,64373,62374,73374,731.886.300
21. Apr. 2023375,72377,43373,26375,24375,243.537.800
20. Apr. 2023371,45375,19369,69375,00375,002.124.800
19. Apr. 2023372,99374,15371,16372,80372,801.795.300
18. Apr. 2023373,95373,95369,96372,32372,322.087.800
17. Apr. 2023373,36374,10368,39372,76372,762.432.700
14. Apr. 2023370,00373,39369,11372,43372,432.254.600
13. Apr. 2023363,82369,75363,39369,65369,652.611.700
12. Apr. 2023366,08368,60361,03361,78361,782.268.800
11. Apr. 2023363,42365,19361,16364,13364,133.033.800
10. Apr. 2023359,71360,93357,58360,14360,141.559.100
06. Apr. 2023361,21362,04355,97361,47361,472.357.600
05. Apr. 2023363,48365,13361,61363,79363,792.239.600
05. Apr. 20230.57 Dividende
04. Apr. 2023366,80369,12363,38363,90363,332.198.700
03. Apr. 2023362,61366,66361,75366,47365,902.978.000
31. März 2023361,13363,65360,38363,41362,843.376.600
30. März 2023360,95362,59358,24359,26358,702.480.500
29. März 2023357,38360,03355,82359,53358,972.327.000
28. März 2023355,56355,90352,80354,33353,771.695.900
27. März 2023355,57357,89354,28354,62354,062.420.300
24. März 2023350,45352,42346,31351,63351,082.971.500
23. März 2023352,41359,86351,84354,37353,812.598.100
22. März 2023354,61360,00351,03351,03350,482.596.400
21. März 2023354,37356,20350,83354,57354,013.766.800
20. März 2023348,00353,84347,34349,32348,773.864.200
17. März 2023350,25351,94346,86349,66349,118.426.800
16. März 2023346,62348,69340,28348,00347,453.768.100
15. März 2023346,05348,40343,64348,08347,533.082.600
14. März 2023351,00356,11348,56352,82352,273.413.300
13. März 2023343,63349,86340,21344,71344,173.308.200
10. März 2023352,41353,05345,23347,11346,573.176.400
09. März 2023359,25364,02353,91354,44353,882.414.700
08. März 2023358,61361,70357,28359,03358,471.634.400
07. März 2023367,17369,15359,55359,94359,381.660.800
06. März 2023361,82368,53361,26366,93366,362.789.400
03. März 2023358,12361,69357,09361,50360,932.174.900
02. März 2023353,63356,62351,69355,57355,012.526.000
01. März 2023354,00355,31349,39353,50352,951.968.100
28. Feb. 2023354,81357,80353,24355,29354,732.732.900
27. Feb. 2023355,64358,03354,82355,48354,922.200.800
24. Feb. 2023350,82354,00349,59353,12352,572.016.100
23. Feb. 2023357,74357,74351,66355,53354,971.975.500
22. Feb. 2023355,36357,74353,21354,97354,412.109.300
21. Feb. 2023356,76361,77355,19355,96355,402.730.900
17. Feb. 2023364,06366,70359,80361,13360,562.718.900
16. Feb. 2023364,90373,08364,90367,55366,972.792.700
15. Feb. 2023366,28369,80365,01369,64369,062.203.300
14. Feb. 2023369,58373,41367,73369,96369,381.841.400
13. Feb. 2023368,56371,14367,07370,83370,252.286.400
10. Feb. 2023369,64370,25362,92366,83366,262.270.700
09. Feb. 2023373,30374,57369,25370,42369,842.287.600
08. Feb. 2023373,17375,79370,14370,35369,772.193.600
07. Feb. 2023371,51377,07368,84375,06374,472.309.100
06. Feb. 2023370,00374,33369,05372,97372,392.068.300
03. Feb. 2023370,80378,22370,49373,91373,322.739.600
02. Feb. 2023379,52380,47372,80374,94374,352.761.600
01. Feb. 2023368,57376,78367,00374,08373,492.951.900
31. Jan. 2023369,99372,48367,02370,60370,023.137.400
30. Jan. 2023369,46373,74369,40371,12370,542.688.600
27. Jan. 2023376,19380,52373,38374,03373,443.405.600
26. Jan. 2023383,41384,11373,00377,24376,653.718.400
25. Jan. 2023375,10382,56375,10382,39381,793.501.900
24. Jan. 2023390,00390,00375,22380,01379,412.756.200
23. Jan. 2023376,74381,38376,36378,57377,982.743.900
20. Jan. 2023370,23376,62369,40376,28375,693.863.400
19. Jan. 2023364,60370,80363,60367,94367,363.111.200
18. Jan. 2023374,51375,81368,50368,92368,342.747.100
17. Jan. 2023375,00378,33373,98375,00374,412.814.500
13. Jan. 2023375,06377,87374,31375,52374,934.261.000
12. Jan. 2023377,86381,13376,92379,81379,223.291.200
11. Jan. 2023372,62377,92371,26377,86377,273.370.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...