251,400€
-0,09%
Echtzeit-Aktienkurs VISA
Bid:
Ask:
Aktienkurse zur VISA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 251,60 | 253,15 | 249,48 | 251,33 | -0,12% | 711,00 |
| 05.09.2024 | 252,30 | 254,05 | 249,93 | 251,63 | -0,28% | 190,00 |
| 04.09.2024 | 252,40 | 254,68 | 250,95 | 252,33 | -0,03% | 116,00 |
| 03.09.2024 | 249,75 | 255,52 | 249,75 | 252,40 | 1,06% | 426,00 |
| 02.09.2024 | 249,75 | 251,08 | 249,20 | 249,75 | -0,13% | 381,00 |
| 30.08.2024 | 246,65 | 250,63 | 246,65 | 250,08 | 1,39% | 188,00 |
| 29.08.2024 | 242,08 | 249,08 | 240,77 | 246,65 | 1,71% | 623,00 |
| 28.08.2024 | 241,93 | 244,70 | 240,95 | 242,50 | 0,24% | 235,00 |
| 27.08.2024 | 240,08 | 242,27 | 239,98 | 241,93 | 0,77% | 284,00 |
| 26.08.2024 | 238,90 | 242,38 | 238,85 | 240,08 | 0,48% | 981,00 |
| 23.08.2024 | 241,52 | 242,27 | 237,60 | 238,93 | -1,07% | 174,00 |
| 22.08.2024 | 240,52 | 242,18 | 240,00 | 241,50 | 0,42% | 252,00 |
| 21.08.2024 | 240,80 | 242,02 | 239,93 | 240,50 | -0,12% | 587,00 |
| 20.08.2024 | 240,23 | 241,43 | 239,55 | 240,80 | 0,24% | 474,00 |
| 19.08.2024 | 242,10 | 243,25 | 239,27 | 240,23 | -0,72% | 596,00 |
| 16.08.2024 | 243,00 | 243,93 | 241,33 | 241,98 | -0,42% | 201,00 |
| 15.08.2024 | 237,88 | 243,68 | 237,15 | 243,00 | 2,37% | 1.008,00 |
| 14.08.2024 | 237,13 | 237,68 | 234,58 | 237,38 | 0,31% | 622,00 |
| 13.08.2024 | 237,68 | 239,60 | 235,88 | 236,65 | -0,43% | 361,00 |
| 12.08.2024 | 237,77 | 239,33 | 237,08 | 237,68 | -0,05% | 84,00 |
| 09.08.2024 | 238,27 | 240,18 | 237,25 | 237,80 | -0,20% | 143,00 |
| 08.08.2024 | 234,25 | 239,10 | 233,83 | 238,27 | 1,73% | 62,00 |
| 07.08.2024 | 236,18 | 239,75 | 234,23 | 234,23 | -0,83% | 290,00 |
| 06.08.2024 | 235,55 | 240,48 | 234,25 | 236,18 | 0,36% | 836,00 |
| 05.08.2024 | 243,60 | 243,60 | 229,10 | 235,33 | -3,40% | 1.591,00 |
| 02.08.2024 | 246,50 | 246,50 | 240,65 | 243,60 | -1,18% | 227,00 |
| 01.08.2024 | 245,77 | 247,33 | 244,83 | 246,50 | 0,32% | 577,00 |
| 31.07.2024 | 241,15 | 246,00 | 241,15 | 245,73 | 1,38% | 600,00 |
| 30.07.2024 | 240,90 | 244,60 | 240,90 | 242,38 | 0,26% | 771,00 |
| 29.07.2024 | 239,58 | 242,75 | 239,23 | 241,75 | 0,91% | 427,00 |
| 26.07.2024 | 234,43 | 240,55 | 234,23 | 239,58 | 2,20% | 419,00 |
| 25.07.2024 | 235,63 | 237,60 | 233,13 | 234,43 | -0,52% | 602,00 |
| 24.07.2024 | 236,02 | 238,05 | 233,25 | 235,65 | -1,11% | 2.626,00 |
| 23.07.2024 | 245,30 | 247,20 | 237,10 | 238,30 | -2,86% | 878,00 |
| 22.07.2024 | 243,65 | 246,55 | 243,33 | 245,33 | 0,66% | 698,00 |
| 19.07.2024 | 247,65 | 248,45 | 242,80 | 243,73 | -1,73% | 320,00 |
| 18.07.2024 | 249,75 | 250,88 | 246,48 | 248,02 | -0,66% | 511,00 |
| 17.07.2024 | 247,05 | 249,80 | 245,02 | 249,68 | 1,06% | 561,00 |
| 16.07.2024 | 247,00 | 248,43 | 245,60 | 247,05 | 0,16% | 423,00 |
| 15.07.2024 | 243,00 | 247,00 | 243,00 | 246,65 | 1,30% | 1.092,00 |
| 12.07.2024 | 241,58 | 245,15 | 241,58 | 243,48 | 0,79% | 246,00 |
| 11.07.2024 | 242,75 | 243,48 | 239,83 | 241,58 | -0,48% | 628,00 |
| 10.07.2024 | 245,43 | 245,63 | 238,98 | 242,75 | -1,10% | 504,00 |
| 09.07.2024 | 246,43 | 247,13 | 244,18 | 245,45 | -0,40% | 360,00 |
| 08.07.2024 | 248,90 | 250,33 | 245,75 | 246,43 | -1,09% | 354,00 |
| 05.07.2024 | 249,40 | 249,75 | 247,83 | 249,15 | -0,10% | 436,00 |
| 04.07.2024 | 249,25 | 249,80 | 249,08 | 249,40 | 0,12% | 112,00 |
| 03.07.2024 | 249,60 | 250,08 | 248,50 | 249,10 | 0,07% | 1.190,00 |
| 02.07.2024 | 245,05 | 249,60 | 244,50 | 248,93 | 1,69% | 529,00 |
| 01.07.2024 | 245,13 | 247,02 | 243,40 | 244,80 | -0,37% | 1.788,00 |
| 28.06.2024 | 249,60 | 251,15 | 243,98 | 245,70 | -1,52% | 1.204,00 |
| 27.06.2024 | 251,75 | 252,90 | 249,00 | 249,50 | -1,49% | 262,00 |
| 26.06.2024 | 256,17 | 257,02 | 253,08 | 253,27 | -1,12% | 161,00 |
| 25.06.2024 | 257,40 | 259,55 | 255,38 | 256,15 | -0,40% | 374,00 |
| 24.06.2024 | 258,13 | 261,30 | 256,38 | 257,17 | -0,19% | 738,00 |
| 21.06.2024 | 258,38 | 260,13 | 256,77 | 257,67 | -0,32% | 258,00 |
| 20.06.2024 | 254,93 | 259,52 | 254,90 | 258,50 | 1,40% | 119,00 |
| 19.06.2024 | 254,93 | 258,73 | 254,15 | 254,93 | 0,09% | 421,00 |
| 18.06.2024 | 253,23 | 255,13 | 252,52 | 254,70 | 0,82% | 334,00 |
| 17.06.2024 | 253,10 | 253,38 | 251,25 | 252,63 | 0,05% | 424,00 |
| 14.06.2024 | 252,50 | 254,40 | 251,05 | 252,50 | -0,12% | 6.532,00 |
| 13.06.2024 | 250,85 | 253,25 | 249,75 | 252,80 | 0,98% | 6.306,00 |
| 12.06.2024 | 256,60 | 256,70 | 249,40 | 250,35 | -2,11% | 8.662,00 |
| 11.06.2024 | 255,65 | 256,50 | 253,50 | 255,75 | 0,02% | 5.282,00 |
| 10.06.2024 | 259,85 | 260,00 | 254,50 | 255,70 | -0,99% | 7.736,00 |
| 07.06.2024 | 254,95 | 259,35 | 253,65 | 258,25 | 1,49% | 8.050,00 |
| 06.06.2024 | 252,80 | 254,75 | 251,60 | 254,45 | 0,81% | 4.934,00 |
| 05.06.2024 | 251,30 | 252,95 | 250,05 | 252,40 | 0,74% | 3.412,00 |
| 04.06.2024 | 247,50 | 250,90 | 247,40 | 250,55 | 1,19% | 2.574,00 |
| 03.06.2024 | 251,95 | 253,00 | 246,15 | 247,60 | -1,30% | 4.621,00 |
| 31.05.2024 | 250,55 | 251,00 | 247,55 | 250,85 | 0,12% | 3.544,00 |
| 30.05.2024 | 248,00 | 250,80 | 246,40 | 250,55 | 0,46% | 3.076,00 |
| 29.05.2024 | 249,05 | 250,95 | 247,60 | 249,40 | -0,16% | 6.940,00 |
| 28.05.2024 | 253,70 | 254,00 | 248,55 | 249,80 | -2,02% | 7.349,00 |
| 27.05.2024 | 253,10 | 256,80 | 252,05 | 254,95 | 0,87% | 4.598,00 |
| 24.05.2024 | 253,35 | 254,15 | 252,10 | 252,75 | -0,26% | 4.750,00 |
| 23.05.2024 | 254,95 | 256,85 | 252,50 | 253,40 | -0,47% | 3.428,00 |
| 22.05.2024 | 254,75 | 256,75 | 254,00 | 254,60 | 0,24% | 4.398,00 |
| 21.05.2024 | 256,05 | 257,25 | 253,25 | 254,00 | -1,15% | 4.469,00 |
| 20.05.2024 | 257,35 | 259,20 | 256,55 | 256,95 | -0,21% | 1.812,00 |
| 17.05.2024 | 257,95 | 259,05 | 256,40 | 257,50 | -0,19% | 3.548,00 |
| 16.05.2024 | 258,70 | 260,15 | 256,95 | 258,00 | -0,21% | 2.767,00 |
| 15.05.2024 | 256,95 | 259,05 | 255,50 | 258,55 | 0,90% | 4.214,00 |
| 14.05.2024 | 258,75 | 259,95 | 253,65 | 256,25 | -0,97% | 6.497,00 |
| 13.05.2024 | 261,05 | 262,40 | 258,55 | 258,75 | -0,54% | 4.385,00 |
| 10.05.2024 | 259,35 | 261,10 | 258,05 | 260,15 | 1,09% | 4.983,00 |
| 09.05.2024 | 257,40 | 258,80 | 256,80 | 257,35 | -0,31% | 948,00 |
| 08.05.2024 | 257,75 | 258,70 | 255,95 | 258,15 | 0,10% | 3.351,00 |
| 07.05.2024 | 253,70 | 258,45 | 253,10 | 257,90 | 1,88% | 5.503,00 |
| 06.05.2024 | 250,35 | 253,15 | 250,05 | 253,15 | 1,42% | 5.694,00 |
| 03.05.2024 | 249,85 | 250,45 | 247,70 | 249,60 | -0,04% | 5.953,00 |
| 02.05.2024 | 250,95 | 252,55 | 249,45 | 249,70 | -0,91% | 5.477,00 |
| 30.04.2024 | 254,25 | 255,00 | 250,90 | 252,00 | -0,45% | 7.196,00 |
| 29.04.2024 | 257,25 | 258,45 | 253,15 | 253,15 | -1,11% | 7.718,00 |
| 26.04.2024 | 256,95 | 258,65 | 255,05 | 256,00 | -0,37% | 4.221,00 |
| 25.04.2024 | 255,90 | 257,65 | 252,50 | 256,95 | 0,04% | 5.017,00 |
| 24.04.2024 | 262,00 | 264,90 | 256,45 | 256,85 | 0,10% | 9.376,00 |
| 23.04.2024 | 256,15 | 257,35 | 255,15 | 256,60 | 0,29% | 7.046,00 |
| 22.04.2024 | 253,60 | 256,95 | 253,20 | 255,85 | 0,87% | 6.243,00 |
| 19.04.2024 | 253,40 | 256,00 | 251,90 | 253,65 | -0,57% | 4.832,00 |