297,600€
0,66%
Echtzeit-Aktienkurs Visa Inc.
Bid:
Ask:
Aktienkurse zur Visa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 295,60 | 299,30 | 294,90 | 297,55 | 0,64% | 78,00 |
| 21.11.2024 | 291,77 | 296,63 | 290,25 | 295,65 | 1,34% | 62,00 |
| 20.11.2024 | 293,27 | 296,65 | 290,60 | 291,75 | -0,51% | 82,00 |
| 19.11.2024 | 294,65 | 296,17 | 291,45 | 293,25 | -0,49% | 136,00 |
| 18.11.2024 | 293,80 | 295,25 | 291,90 | 294,70 | 0,31% | 209,00 |
| 15.11.2024 | 292,80 | 294,73 | 289,67 | 293,77 | 0,33% | 247,00 |
| 14.11.2024 | 293,38 | 295,60 | 291,85 | 292,80 | -0,20% | 475,00 |
| 13.11.2024 | 291,70 | 294,50 | 290,17 | 293,40 | 0,57% | 500,00 |
| 12.11.2024 | 292,10 | 293,50 | 290,27 | 291,73 | 0,04% | 105,00 |
| 11.11.2024 | 287,17 | 293,73 | 287,17 | 291,60 | 1,52% | 530,00 |
| 08.11.2024 | 283,70 | 290,77 | 283,17 | 287,23 | 1,25% | 496,00 |
| 07.11.2024 | 286,52 | 288,30 | 282,02 | 283,67 | -1,00% | 554,00 |
| 06.11.2024 | 273,98 | 287,23 | 273,98 | 286,55 | 7,45% | 891,00 |
| 05.11.2024 | 268,45 | 270,45 | 266,67 | 266,67 | -0,67% | 364,00 |
| 04.11.2024 | 267,17 | 268,98 | 265,38 | 268,48 | 0,47% | 75,00 |
| 01.11.2024 | 266,60 | 269,75 | 264,15 | 267,23 | 0,23% | 68,00 |
| 31.10.2024 | 268,05 | 272,35 | 265,70 | 266,60 | -0,54% | 221,00 |
| 30.10.2024 | 265,63 | 273,13 | 264,20 | 268,05 | 0,88% | 222,00 |
| 29.10.2024 | 263,13 | 267,83 | 260,23 | 265,70 | 0,98% | 480,00 |
| 28.10.2024 | 260,95 | 263,42 | 260,40 | 263,13 | 0,79% | 271,00 |
| 25.10.2024 | 261,40 | 263,15 | 259,90 | 261,08 | -0,12% | 54,00 |
| 24.10.2024 | 263,27 | 263,75 | 260,63 | 261,40 | -0,71% | 234,00 |
| 23.10.2024 | 264,50 | 265,50 | 262,50 | 263,27 | -0,47% | 278,00 |
| 22.10.2024 | 265,67 | 265,67 | 262,40 | 264,52 | -0,43% | 349,00 |
| 21.10.2024 | 267,17 | 268,13 | 264,75 | 265,67 | -0,77% | 144,00 |
| 18.10.2024 | 268,15 | 268,42 | 265,38 | 267,73 | -0,16% | 137,00 |
| 17.10.2024 | 263,88 | 268,73 | 263,63 | 268,15 | 1,62% | 741,00 |
| 16.10.2024 | 256,23 | 264,90 | 255,38 | 263,88 | 2,99% | 476,00 |
| 15.10.2024 | 257,38 | 259,25 | 255,65 | 256,23 | -0,46% | 145,00 |
| 14.10.2024 | 253,83 | 257,98 | 253,75 | 257,40 | 1,45% | 199,00 |
| 11.10.2024 | 253,70 | 254,80 | 252,08 | 253,73 | 0,27% | 155,00 |
| 10.10.2024 | 252,85 | 254,25 | 251,83 | 253,05 | -0,06% | 81,00 |
| 09.10.2024 | 250,40 | 253,73 | 250,23 | 253,20 | 1,21% | 524,00 |
| 08.10.2024 | 249,60 | 251,43 | 248,88 | 250,18 | 0,22% | 11,00 |
| 07.10.2024 | 252,90 | 253,50 | 249,02 | 249,63 | -1,23% | 695,00 |
| 04.10.2024 | 251,00 | 253,77 | 250,33 | 252,73 | 0,70% | 495,00 |
| 03.10.2024 | 250,80 | 252,02 | 249,95 | 250,98 | 0,25% | 267,00 |
| 02.10.2024 | 250,85 | 251,52 | 249,38 | 250,35 | -0,39% | 232,00 |
| 01.10.2024 | 246,93 | 252,05 | 246,52 | 251,33 | 1,61% | 294,00 |
| 30.09.2024 | 246,20 | 247,52 | 244,93 | 247,35 | 0,36% | 251,00 |
| 27.09.2024 | 243,10 | 248,95 | 243,10 | 246,48 | 1,27% | 406,00 |
| 26.09.2024 | 242,50 | 245,63 | 242,08 | 243,38 | 0,36% | 1.299,00 |
| 25.09.2024 | 243,98 | 244,75 | 240,38 | 242,50 | -0,82% | 1.540,00 |
| 24.09.2024 | 259,55 | 259,65 | 244,05 | 244,50 | -5,80% | 962,00 |
| 23.09.2024 | 253,55 | 259,88 | 253,55 | 259,55 | 1,92% | 389,00 |
| 20.09.2024 | 255,75 | 257,08 | 253,80 | 254,65 | -0,57% | 90,00 |
| 19.09.2024 | 260,38 | 263,88 | 254,23 | 256,10 | -1,55% | 132,00 |
| 18.09.2024 | 262,73 | 262,92 | 258,23 | 260,13 | -1,04% | 281,00 |
| 17.09.2024 | 260,73 | 263,55 | 260,48 | 262,85 | 0,82% | 154,00 |
| 16.09.2024 | 259,02 | 261,45 | 258,13 | 260,73 | 0,55% | 132,00 |
| 13.09.2024 | 257,70 | 260,58 | 257,38 | 259,30 | 0,75% | 416,00 |
| 12.09.2024 | 257,65 | 258,55 | 255,13 | 257,38 | -0,10% | 31,00 |
| 11.09.2024 | 258,42 | 259,05 | 252,80 | 257,63 | -0,32% | 276,00 |
| 10.09.2024 | 259,27 | 259,67 | 257,20 | 258,45 | -0,32% | 134,00 |
| 09.09.2024 | 251,40 | 259,70 | 251,40 | 259,27 | 3,16% | 402,00 |
| 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 |