|
Beurs gesloten -
NYSE
21:00:02 29-10-2026
|
Nabeurs 00:33:03 | |||
| 635,70 USD | +4,16% |
|
637,68 | +0,31% |
Beursnotering
NYSE
MA 635,70 $
+4,16%
2,82 mld.
$
| Beurs | Afkorting | Koers | Variatie | Volumes | |
|---|---|---|---|---|---|
| MA | 635,70USD | +4,16% | 2,82 mld. $ | ||
CBOE
| MA | 635,70USD | +4,13% | 105 mln. $ | |
|
London S.E.
| 0R2Z | 636,06USD | +3,94% | 3,15 mln. $ | |
|
Tradegate
| M4I | 570,20EUR | +4,13% | 1,45 mln. € | |
|
Xetra
| M4I | 570,20EUR | +3,75% | 823K € | |
|
CBOE
| 571,00EUR | +3,44% | 427K € | ||
|
Mexican S.E.
| MA * | 12.000,00MXN | +5,38% | 6,22 mln. $ | |
|
Boerse Muenchen
| M4I | 573,10EUR | +4,56% | 143K € | |
|
Deutsche Boerse AG
| M4I | 568,20EUR | +3,84% | 51,14K € | |
|
Börse Stuttgart
| M4I | 569,60EUR | +4,09% | 34,18K € | |
|
Wiener Boerse
| MAST | 550,00EUR | +0,40% | 29,15K € | |
|
Borsa Italiana
| 1MA | 489,80EUR | +0,84% | 6,86K € | |
|
Kazakhstan S.E.
| MA_KZ | 533,10USD | -17,98% | 533,1 $ | |
|
Santiago S.E.
| MACL | 610.000,00CLP | +0,16% | 0 $ | |
|
Santiago S.E.
| MA | 613,50USD | 0,00% | 0 $ | |
|
Lima
| MAUS | 609,85USD | -3,04% | 0 $ | |
|
CBOE
| 0R2Z | 422,80EUR | 0,00% | 0 € | |
|
Swiss Exchange
| MA | 524,50CHF | +3,29% | 0 CHF | |
|
Swiss Exchange
| MA | 634,70USD | +3,59% | 0 $ | |
| MSCD34 | 108,35BRL | +2,70% | 890K R$ | ||
| MA | 30.760,00ARS | +0,72% | 237 mln. $ | ||
|
Buenos Aires S.E.
| MAD | 19,68USD | +0,20% | 68,68K $ | |
| MA | 38,23CAD | +4,06% | 1,23 mln. $ | ||
|
Boerse Muenchen
| M4I0 | 24,40EUR | +3,39% | 7,32K € | |
|
Deutsche Boerse AG
| M4I0 | 23,40EUR | +0,86% | 0 € | |
| MA80 | 2,080THB | +0,97% | 765K ฿ | ||
| M4I1 | 6,850EUR | +3,79% | 0 € |
Vijfdaags koersverloop: Mastercard, Inc.
uitgestelde koers NYSE
| 23-10-2026 | 26-10-2026 | 27-10-2026 | 28-10-2026 | 29-10-2026 | |
|---|---|---|---|---|---|
| Koers | US$ 623,60 | US$ 613,50 | US$ 609,85 | US$ 610,31 | US$ 635,70 |
| Volume | 2.698.362 | 2.793.805 | 3.457.806 | 3.492.818 | 4.442.748 |
| Variatie | -1,52% | -1,62% | -0,59% | +0,08% | +4,16% |
| Opening | US$ 628,76 | US$ 622,20 | US$ 611,49 | US$ 605,97 | US$ 621,83 |
| Hoger | US$ 631,12 | US$ 622,76 | US$ 613,21 | US$ 616,42 | US$ 641,57 |
| Lager | US$ 619,59 | US$ 611,37 | US$ 605,81 | US$ 605,00 | US$ 616,46 |
Prestaties
| 1 dag | +0,31% | ||
| 1 week | +2,10% | ||
| Lopende maand | +15,27% | ||
| 1 maand | +11,87% | ||
| 3 maanden | +12,96% | ||
| 6 maanden | +25,23% | ||
| Lopend jaar | +11,35% | ||
| 1 jaar | +12,33% | ||
| 3 jaar | +74,60% | ||
| 5 jaar | +90,88% | ||
| 10 jaar | +494,67% |
Volumes
marktenDagvolume
4.442.748
Geschat dagvolume
4.442.748
Gem. dagvolume (20 daags)
3.127.413
Dagvolumeratio
1,42
Gem. dagvolume (20 daags) USD
1.988.096.444,1
Recordvolume 1
395.222.000
Recordvolume 2
282.115.000
Recordvolume 3
202.673.000
Gemiddelde kapitaalrotatie
0
Gemiddelde rotatie free float
0
Basisgegevens
Marktkapitalisatie (USD)
534.637.626.481
Omzet (USD)
32.791.000.000
Aantal werknemers
39.800
Omzet / Werknemer (USD)
823.894
Vrij verhandelbaar
61,96%
Marktkap. free float (USD)
533.975.085.388
Dagvolume/totaal vrij verhandelbaar (%)
0,37%
Indicatoren
Voortschrijdend gemiddelde 5 dagen
618,09
Voortschrijdend gemiddelde 20 dagen
594,77
Voortschrijdend gemiddelde 50 dagen
583,49
Voortschrijdend gemiddelde 100 dagen
558,36
Koersspreiding / (MMA5)
-2,77%
Koersspreiding / (MMA20)
-6,44%
Koersspreiding / (MMA50)
-8,21%
Koersspreiding / (MMA100)
-12,17%
STIM
RSI 9 dagen
55,18
RSI 14 dagen
58,9
Toevoegen aan een lijst 0 geselecteerde | Verschil (%) | Varia. 5d. | Varia. 1j. | Varia. 3j. | Kap.($) | |
|---|---|---|---|---|---|---|
 | +4,16% | +2,10% | +12,33% | +74,60% | 535 mld. | |
| -12,64% | -15,22% | +6,11% | +132,32% | 3.957 mld. | |
| +1,96% | -10,47% | -16,89% | +110,47% | 1.566 mld. | |
| -2,58% | -4,11% | -41,46% | +28,96% | 444 mld. | |
| +0,10% | -4,60% | -43,72% | +55,96% | 255 mld. | |
| -1,41% | -4,66% | -43,67% | +20,19% | 251 mld. | |
| -0,79% | -4,25% | -6,74% | +259,68% | 216 mld. | |
| +0,72% | -2,78% | -31,11% | +59,45% | 133 mld. | |
| +3,50% | +6,07% | -14,72% | +249,70% | 111 mld. | |
| +2,34% | +0,71% | -42,56% | -26,78% | 110 mld. | |
| Gemiddelde | -0,29% | -3,27% | -22,24% | +96,45% | 757,77 mld. | |
| Gewogen gemiddelde per kap. | -0,83% | -4,71% | -6,35% | +113,14% |
Koersgeschiedenis: Mastercard, Inc.
| Datum | Opening | Hoger | Lager | Afsluiting | Volume | Variatie |
|---|
Recente transacties
f5cfe056fbe23dfc60d97.1IP5HLEKDbOAYcPWBpbUAzWoRObkPcdt1tTGVZC2MMI.nLXJLYVvRv_TVImxSq-6a1LgfMvcdr1Yva6wB8rxe4CE5I4o3ztM_e4krA
| Datum | Koers | Volume | Totaal |
|---|---|---|---|
| 21:00:02 | 635,70 | 524.791 | 3.197.298 |
| 21:00:00 | 635,71 | 100 | 2.672.507 |
| 20:59:59 | 635,70 | 90 | 2.672.407 |
| 20:59:59 | 635,70 | 40 | 2.672.317 |
| 20:59:59 | 635,70 | 40 | 2.672.277 |
| 20:59:59 | 635,70 | 128 | 2.672.237 |
| 20:59:59 | 635,71 | 100 | 2.672.109 |
| 20:59:59 | 635,82 | 100 | 2.672.009 |
| 20:59:59 | 635,82 | 40 | 2.671.909 |
| 20:59:59 | 635,82 | 40 | 2.671.869 |
Koerspieken en -dalen
| 1 week | 605 |  | 641,56 |
| 1 maand | 545,4 | | 641,56 |
| Lopend jaar | 464,52 | | 641,56 |
| 1 jaar | 464,52 | | 641,56 |
| 3 jaar | 364,72 | | 641,56 |
| 5 jaar | 276,87 | | 641,56 |
| 10 jaar | 99,51 | | 641,56 |
Maandschommelingen
Jaarschommelingen
| 2026 | +11,35% | ||
| 2025 | +8,41% | ||
| 2024 | +23,46% | ||
| 2023 | +22,66% | ||
| 2022 | -3,23% | ||
| 2021 | +0,67% | ||
| 2020 | +19,54% | ||
| 2019 | +58,28% | ||
| 2018 | +24,64% | ||
| 2017 | +46,60% | ||
| 2016 | +6,05% | ||
| 2015 | +13,00% | ||
| 2014 | +3,13% | ||
| 2013 | +70,06% | ||
| 2012 | +31,77% | ||
| 2011 | +66,36% | ||
| 2010 | -12,45% | ||
| 2009 | +79,09% | ||
| 2008 | -33,58% | ||
| 2007 | +118,50% | ||
| 2006 | +114,11% |
Kies jouw editie
Alle financiële informatie op nationaal niveau
