Mastercard

NYS:MA.N, US57636Q1040
+ Mastercard op mijn watchlist
479,920 22:00
-5,600 (-1,15%)

Historische koersen - maart 2025

Datum Open Slot Laag   Hoog Volume Verschil %
03 mrt 577,660 574,920 570,000
582,230 3.091.347 -1,390 -0,24%
04 mrt 570,150 555,070 552,010
573,200 3.317.445 -19,850 -3,45%
05 mrt 553,280 558,300 551,320
560,990 2.795.340 +3,230 +0,58%
06 mrt 547,100 549,820 546,670
555,680 3.133.210 -8,480 -1,52%
07 mrt 548,255 546,770 536,280
550,375 3.160.266 -3,050 -0,55%
10 mrt 538,000 537,120 532,020
548,560 3.892.753 -9,650 -1,76%
11 mrt 535,525 525,800 522,250
538,050 4.582.574 -11,320 -2,11%
12 mrt 530,950 524,640 519,260
532,710 2.810.813 -1,160 -0,22%
13 mrt 523,920 519,830 517,710
528,530 2.375.825 -4,810 -0,92%
14 mrt 522,250 527,640 520,950
528,410 2.369.469 +7,810 +1,50%
17 mrt 523,615 531,990 521,480
533,480 2.544.849 +4,350 +0,82%
18 mrt 531,715 530,190 525,510
532,590 2.363.334 -1,800 -0,34%
19 mrt 531,565 536,090 529,580
537,615 2.804.263 +5,900 +1,11%
20 mrt 534,815 536,380 532,550
540,485 2.598.630 +0,290 +0,05%
21 mrt 534,365 535,690 530,755
538,050 5.973.486 -0,690 -0,13%
24 mrt 539,350 543,670 538,235
545,460 2.758.698 +7,980 +1,49%
25 mrt 546,140 545,160 542,000
547,180 2.138.213 +1,490 +0,27%
26 mrt 546,780 549,070 545,119
551,030 2.681.617 +3,910 +0,72%
27 mrt 548,575 557,570 547,800
561,830 2.901.202 +8,500 +1,55%
28 mrt 554,225 540,610 540,090
558,590 2.656.444 -16,960 -3,04%
31 mrt 532,160 548,120 531,020
551,430 4.741.518 +7,510 +1,39%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront