284,975€
0,19%
Echtzeit-Aktienkurs VISA
Bid:
Ask:
Aktienkurse zur VISA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 280,30 | 280,88 | 273,05 | 275,70 | -1,24% | 1.305,00 |
| 04.05.2026 | 279,95 | 281,98 | 277,83 | 279,15 | -1,16% | 2.133,00 |
| 30.04.2026 | 284,38 | 286,50 | 279,85 | 282,42 | -1,33% | 4.392,00 |
| 29.04.2026 | 276,50 | 292,48 | 275,55 | 286,23 | 2,80% | 10.565,00 |
| 28.04.2026 | 264,45 | 279,38 | 263,70 | 278,42 | 5,32% | 6.842,00 |
| 27.04.2026 | 263,77 | 264,80 | 260,70 | 264,35 | 0,16% | 5.866,00 |
| 24.04.2026 | 264,35 | 264,48 | 260,35 | 263,92 | -0,09% | 5.548,00 |
| 23.04.2026 | 264,70 | 266,98 | 261,23 | 264,15 | -0,59% | 1.758,00 |
| 22.04.2026 | 265,55 | 266,00 | 262,52 | 265,73 | 0,39% | 1.913,00 |
| 21.04.2026 | 267,25 | 269,25 | 263,45 | 264,70 | -0,64% | 2.655,00 |
| 20.04.2026 | 267,88 | 269,60 | 265,17 | 266,40 | -1,21% | 1.052,00 |
| 17.04.2026 | 268,42 | 270,42 | 266,38 | 269,65 | 0,78% | 2.691,00 |
| 16.04.2026 | 267,80 | 269,75 | 267,15 | 267,55 | 0,02% | 3.013,00 |
| 15.04.2026 | 264,25 | 268,35 | 264,23 | 267,50 | 1,29% | 2.684,00 |
| 14.04.2026 | 262,90 | 264,33 | 260,55 | 264,10 | 0,29% | 2.580,00 |
| 13.04.2026 | 259,52 | 263,35 | 257,95 | 263,33 | 1,48% | 2.221,00 |
| 10.04.2026 | 263,77 | 264,60 | 258,95 | 259,48 | -1,59% | 1.787,00 |
| 09.04.2026 | 264,63 | 264,77 | 259,92 | 263,67 | -0,36% | 1.770,00 |
| 08.04.2026 | 264,02 | 266,08 | 262,63 | 264,63 | 1,28% | 3.483,00 |
| 07.04.2026 | 262,92 | 263,70 | 260,20 | 261,27 | 0,25% | 2.327,00 |
| 02.04.2026 | 256,83 | 261,77 | 256,27 | 260,63 | 1,11% | 1.177,00 |
| 01.04.2026 | 261,85 | 262,98 | 253,18 | 257,77 | -1,47% | 2.731,00 |
| 31.03.2026 | 262,77 | 264,45 | 257,30 | 261,63 | 0,18% | 1.905,00 |
| 30.03.2026 | 256,15 | 262,48 | 256,08 | 261,15 | 1,84% | 1.776,00 |
| 27.03.2026 | 265,13 | 266,08 | 255,50 | 256,42 | -3,32% | 2.195,00 |
| 26.03.2026 | 263,48 | 266,73 | 262,55 | 265,23 | 0,57% | 1.357,00 |
| 25.03.2026 | 263,40 | 266,10 | 261,25 | 263,73 | 0,41% | 968,00 |
| 24.03.2026 | 262,55 | 264,05 | 259,60 | 262,65 | 0,12% | 1.095,00 |
| 23.03.2026 | 260,45 | 265,52 | 259,20 | 262,33 | 0,37% | 3.214,00 |
| 20.03.2026 | 259,48 | 262,60 | 258,17 | 261,35 | 0,91% | 845,00 |
| 19.03.2026 | 261,55 | 263,48 | 257,15 | 259,00 | -0,75% | 3.816,00 |
| 18.03.2026 | 268,35 | 269,23 | 260,00 | 260,95 | -2,49% | 2.286,00 |
| 17.03.2026 | 269,80 | 271,00 | 266,38 | 267,63 | -0,59% | 1.239,00 |
| 16.03.2026 | 269,70 | 270,65 | 267,15 | 269,20 | 0,18% | 2.416,00 |
| 13.03.2026 | 267,10 | 270,13 | 266,65 | 268,73 | 0,86% | 1.655,00 |
| 12.03.2026 | 265,75 | 269,98 | 265,45 | 266,42 | -0,10% | 2.455,00 |
| 11.03.2026 | 271,20 | 271,98 | 266,63 | 266,70 | -1,60% | 1.517,00 |
| 10.03.2026 | 271,00 | 273,08 | 267,77 | 271,05 | -0,14% | 1.909,00 |
| 09.03.2026 | 270,73 | 272,38 | 267,80 | 271,42 | -0,57% | 1.904,00 |
| 06.03.2026 | 275,77 | 276,23 | 269,77 | 272,98 | -0,77% | 1.067,00 |
| 05.03.2026 | 275,52 | 282,15 | 271,88 | 275,10 | -0,14% | 4.697,00 |
| 04.03.2026 | 274,63 | 279,90 | 274,38 | 275,48 | -0,17% | 1.556,00 |
| 03.03.2026 | 272,65 | 277,27 | 271,27 | 275,95 | 0,72% | 3.764,00 |
| 02.03.2026 | 267,48 | 275,50 | 266,42 | 273,98 | 1,27% | 6.430,00 |
| 27.02.2026 | 267,58 | 270,95 | 264,40 | 270,55 | 1,04% | 3.060,00 |
| 26.02.2026 | 265,02 | 270,38 | 264,73 | 267,77 | 1,10% | 2.186,00 |
| 25.02.2026 | 260,90 | 266,10 | 259,95 | 264,85 | 1,53% | 3.630,00 |
| 24.02.2026 | 261,95 | 262,70 | 257,17 | 260,85 | 0,16% | 3.741,00 |
| 23.02.2026 | 270,27 | 271,65 | 258,48 | 260,42 | -4,40% | 8.589,00 |
| 20.02.2026 | 271,83 | 273,65 | 270,00 | 272,40 | 0,59% | 1.111,00 |
| 19.02.2026 | 271,73 | 272,48 | 268,27 | 270,80 | -0,36% | 3.787,00 |
| 18.02.2026 | 271,08 | 273,38 | 268,08 | 271,77 | 0,84% | 4.895,00 |
| 17.02.2026 | 265,63 | 271,73 | 264,58 | 269,50 | 1,72% | 3.157,00 |
| 16.02.2026 | 264,92 | 266,20 | 262,55 | 264,95 | 0,13% | 2.028,00 |
| 13.02.2026 | 273,77 | 274,92 | 263,63 | 264,60 | -3,34% | 4.740,00 |
| 12.02.2026 | 278,50 | 279,55 | 272,95 | 273,75 | -1,37% | 1.778,00 |
| 11.02.2026 | 275,50 | 278,77 | 273,45 | 277,55 | 0,53% | 1.977,00 |
| 10.02.2026 | 273,95 | 277,08 | 272,23 | 276,10 | 1,04% | 808,00 |
| 09.02.2026 | 279,33 | 280,33 | 271,92 | 273,25 | -2,60% | 2.103,00 |
| 06.02.2026 | 279,50 | 283,58 | 276,85 | 280,55 | 0,35% | 2.873,00 |
| 05.02.2026 | 279,80 | 285,75 | 278,00 | 279,58 | -0,07% | 3.908,00 |
| 04.02.2026 | 278,88 | 280,55 | 274,88 | 279,77 | 0,53% | 1.837,00 |
| 03.02.2026 | 283,23 | 284,42 | 278,05 | 278,30 | -1,73% | 2.887,00 |
| 02.02.2026 | 270,65 | 283,90 | 269,80 | 283,20 | 4,14% | 6.821,00 |
| 30.01.2026 | 273,33 | 279,30 | 270,80 | 271,95 | -0,11% | 2.655,00 |
| 29.01.2026 | 273,20 | 278,60 | 270,42 | 272,25 | -0,45% | 6.631,00 |
| 28.01.2026 | 271,92 | 274,98 | 270,83 | 273,48 | 1,27% | 3.051,00 |
| 27.01.2026 | 277,17 | 277,98 | 269,33 | 270,05 | -2,32% | 3.049,00 |
| 26.01.2026 | 275,65 | 279,30 | 273,63 | 276,48 | 0,34% | 2.524,00 |
| 23.01.2026 | 278,48 | 279,13 | 275,33 | 275,55 | -0,67% | 2.435,00 |
| 22.01.2026 | 278,75 | 280,17 | 275,98 | 277,40 | -0,40% | 3.758,00 |
| 21.01.2026 | 278,30 | 280,25 | 276,10 | 278,52 | 0,15% | 3.310,00 |
| 20.01.2026 | 279,10 | 279,77 | 274,45 | 278,10 | -0,13% | 3.807,00 |
| 19.01.2026 | 280,77 | 281,60 | 276,08 | 278,48 | -1,66% | 3.179,00 |
| 16.01.2026 | 283,13 | 283,90 | 280,20 | 283,17 | 0,29% | 1.446,00 |
| 15.01.2026 | 283,20 | 285,90 | 280,98 | 282,35 | -0,06% | 3.085,00 |
| 14.01.2026 | 282,25 | 283,23 | 277,95 | 282,52 | 0,07% | 6.133,00 |
| 13.01.2026 | 294,30 | 294,45 | 277,90 | 282,33 | -4,01% | 7.380,00 |
| 12.01.2026 | 297,85 | 297,88 | 289,02 | 294,13 | -2,12% | 6.981,00 |
| 09.01.2026 | 302,13 | 304,70 | 300,08 | 300,50 | -0,58% | 1.284,00 |
| 08.01.2026 | 303,58 | 305,42 | 300,13 | 302,25 | -0,86% | 1.432,00 |
| 07.01.2026 | 306,02 | 306,65 | 303,35 | 304,88 | -0,35% | 2.150,00 |
| 06.01.2026 | 301,13 | 306,75 | 300,65 | 305,95 | 1,36% | 1.192,00 |
| 05.01.2026 | 295,83 | 305,20 | 294,33 | 301,85 | 2,10% | 2.964,00 |
| 02.01.2026 | 299,20 | 300,58 | 292,95 | 295,65 | -1,92% | 2.889,00 |
| 30.12.2025 | 300,63 | 301,98 | 300,55 | 301,45 | 0,07% | 412,00 |
| 29.12.2025 | 301,30 | 302,70 | 300,35 | 301,25 | 0,58% | 1.155,00 |
| 23.12.2025 | 298,98 | 302,75 | 297,98 | 299,50 | 0,13% | 940,00 |
| 22.12.2025 | 298,20 | 300,52 | 296,98 | 299,10 | 0,28% | 1.503,00 |
| 19.12.2025 | 294,23 | 298,70 | 294,23 | 298,27 | 1,09% | 1.027,00 |
| 18.12.2025 | 292,77 | 296,17 | 292,63 | 295,05 | 0,50% | 1.791,00 |
| 17.12.2025 | 294,75 | 296,08 | 292,63 | 293,58 | -0,02% | 648,00 |
| 16.12.2025 | 294,63 | 295,80 | 291,70 | 293,63 | -0,55% | 1.007,00 |
| 15.12.2025 | 297,13 | 297,95 | 292,40 | 295,25 | -0,24% | 3.628,00 |
| 12.12.2025 | 294,63 | 297,90 | 294,50 | 295,98 | 0,41% | 2.253,00 |
| 11.12.2025 | 278,50 | 295,70 | 277,70 | 294,77 | 5,83% | 2.833,00 |
| 10.12.2025 | 280,67 | 282,33 | 278,17 | 278,52 | -0,83% | 1.797,00 |
| 09.12.2025 | 280,85 | 282,15 | 279,50 | 280,85 | -0,05% | 1.169,00 |
| 08.12.2025 | 285,33 | 286,58 | 279,20 | 281,00 | -1,21% | 1.680,00 |
| 05.12.2025 | 280,77 | 286,98 | 280,25 | 284,45 | 1,28% | 1.054,00 |