299,000€
0,29%
Echtzeit-Aktienkurs VISA
Bid:
Ask:
Aktienkurse zur VISA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 297,92 | 300,27 | 297,05 | 298,90 | 0,25% | 524,00 |
| 23.10.2025 | 297,77 | 299,58 | 296,70 | 298,15 | 0,11% | 210,00 |
| 22.10.2025 | 299,60 | 300,80 | 297,08 | 297,83 | -0,72% | 196,00 |
| 21.10.2025 | 296,10 | 301,20 | 295,33 | 300,00 | 1,39% | 70,00 |
| 20.10.2025 | 293,27 | 296,25 | 291,15 | 295,90 | 0,88% | 85,00 |
| 17.10.2025 | 286,83 | 294,33 | 283,17 | 293,33 | 1,95% | 261,00 |
| 16.10.2025 | 296,40 | 298,45 | 286,02 | 287,73 | -3,08% | 753,00 |
| 15.10.2025 | 300,40 | 301,23 | 295,67 | 296,88 | -0,71% | 282,00 |
| 14.10.2025 | 295,88 | 301,60 | 293,48 | 299,00 | 0,82% | 173,00 |
| 13.10.2025 | 294,33 | 300,17 | 294,33 | 296,58 | 0,20% | 130,00 |
| 10.10.2025 | 300,35 | 302,90 | 295,60 | 295,98 | -1,26% | 171,00 |
| 09.10.2025 | 302,45 | 303,70 | 299,00 | 299,75 | -1,16% | 462,00 |
| 08.10.2025 | 302,35 | 305,60 | 302,35 | 303,27 | 0,36% | 490,00 |
| 07.10.2025 | 298,35 | 303,77 | 297,90 | 302,20 | 1,24% | 186,00 |
| 06.10.2025 | 298,23 | 300,98 | 294,60 | 298,50 | 0,14% | 911,00 |
| 03.10.2025 | 294,85 | 300,77 | 294,52 | 298,08 | 0,80% | 702,00 |
| 02.10.2025 | 297,77 | 297,77 | 293,33 | 295,70 | -0,35% | 567,00 |
| 01.10.2025 | 288,25 | 297,92 | 288,00 | 296,73 | 2,02% | 1.021,00 |
| 30.09.2025 | 289,67 | 294,33 | 288,73 | 290,85 | 0,28% | 259,00 |
| 29.09.2025 | 288,60 | 290,27 | 285,88 | 290,02 | 0,76% | 442,00 |
| 26.09.2025 | 287,38 | 290,63 | 286,55 | 287,83 | 0,02% | 299,00 |
| 25.09.2025 | 288,52 | 290,73 | 286,50 | 287,77 | -0,21% | 197,00 |
| 24.09.2025 | 286,70 | 289,58 | 286,70 | 288,38 | 0,80% | 470,00 |
| 23.09.2025 | 291,40 | 292,83 | 286,00 | 286,08 | -1,96% | 241,00 |
| 22.09.2025 | 290,98 | 292,30 | 287,45 | 291,80 | 0,20% | 338,00 |
| 19.09.2025 | 287,40 | 291,63 | 287,40 | 291,23 | 1,37% | 80,00 |
| 18.09.2025 | 292,67 | 294,40 | 287,27 | 287,27 | -1,47% | 230,00 |
| 17.09.2025 | 286,65 | 291,75 | 284,77 | 291,55 | 1,85% | 204,00 |
| 16.09.2025 | 288,05 | 288,25 | 282,23 | 286,25 | -0,62% | 452,00 |
| 15.09.2025 | 289,40 | 291,55 | 287,50 | 288,05 | -0,36% | 858,00 |
| 12.09.2025 | 292,98 | 293,20 | 288,98 | 289,10 | -0,74% | 564,00 |
| 11.09.2025 | 288,67 | 293,52 | 287,95 | 291,25 | 0,48% | 305,00 |
| 10.09.2025 | 293,45 | 294,35 | 286,92 | 289,85 | -1,37% | 550,00 |
| 09.09.2025 | 290,85 | 295,52 | 290,27 | 293,88 | 1,07% | 1.685,00 |
| 08.09.2025 | 292,55 | 293,88 | 290,23 | 290,75 | -0,72% | 686,00 |
| 05.09.2025 | 301,25 | 301,80 | 290,30 | 292,85 | -2,60% | 1.475,00 |
| 04.09.2025 | 300,70 | 302,77 | 299,85 | 300,67 | 0,02% | 60,00 |
| 03.09.2025 | 300,20 | 300,75 | 297,92 | 300,60 | 0,02% | 131,00 |
| 02.09.2025 | 301,50 | 302,67 | 297,30 | 300,55 | -0,02% | 111,00 |
| 01.09.2025 | 300,17 | 301,73 | 299,50 | 300,60 | -0,04% | 153,00 |
| 29.08.2025 | 299,70 | 301,42 | 298,52 | 300,73 | 0,35% | 55,00 |
| 28.08.2025 | 301,00 | 302,35 | 298,30 | 299,67 | -0,57% | 172,00 |
| 27.08.2025 | 302,50 | 304,95 | 300,60 | 301,40 | -0,11% | 164,00 |
| 26.08.2025 | 299,95 | 303,40 | 298,05 | 301,73 | 0,37% | 286,00 |
| 25.08.2025 | 299,05 | 301,48 | 297,02 | 300,63 | 0,84% | 1.038,00 |
| 22.08.2025 | 296,75 | 301,35 | 295,88 | 298,13 | 0,70% | 2.550,00 |
| 21.08.2025 | 294,95 | 296,75 | 292,25 | 296,05 | 0,30% | 208,00 |
| 20.08.2025 | 293,70 | 297,90 | 293,58 | 295,15 | 0,34% | 401,00 |
| 19.08.2025 | 293,80 | 296,90 | 292,48 | 294,15 | 0,08% | 202,00 |
| 18.08.2025 | 294,33 | 296,10 | 292,30 | 293,92 | -0,16% | 144,00 |
| 15.08.2025 | 295,63 | 297,77 | 293,00 | 294,40 | -0,77% | 1.030,00 |
| 14.08.2025 | 292,73 | 297,13 | 292,23 | 296,67 | 1,31% | 176,00 |
| 13.08.2025 | 288,58 | 293,52 | 288,02 | 292,85 | 1,53% | 446,00 |
| 12.08.2025 | 289,13 | 290,67 | 287,00 | 288,42 | -0,32% | 907,00 |
| 11.08.2025 | 289,75 | 291,13 | 288,38 | 289,35 | 0,01% | 1.261,00 |
| 08.08.2025 | 284,88 | 289,60 | 284,88 | 289,33 | 1,57% | 455,00 |
| 07.08.2025 | 291,30 | 293,80 | 282,50 | 284,85 | -2,25% | 653,00 |
| 06.08.2025 | 292,10 | 293,48 | 288,33 | 291,40 | 0,02% | 230,00 |
| 05.08.2025 | 296,15 | 300,45 | 290,75 | 291,35 | -1,52% | 322,00 |
| 04.08.2025 | 292,80 | 297,77 | 292,80 | 295,85 | 1,02% | 1.537,00 |
| 01.08.2025 | 304,05 | 304,13 | 292,30 | 292,85 | -3,26% | 565,00 |
| 31.07.2025 | 306,35 | 309,25 | 302,30 | 302,73 | -1,57% | 399,00 |
| 30.07.2025 | 297,10 | 310,67 | 296,63 | 307,55 | 0,94% | 3.537,00 |
| 29.07.2025 | 307,10 | 310,63 | 303,65 | 304,70 | -0,64% | 505,00 |
| 28.07.2025 | 304,15 | 307,92 | 304,15 | 306,65 | 0,82% | 1.068,00 |
| 25.07.2025 | 301,75 | 304,67 | 301,33 | 304,15 | 0,83% | 13,00 |
| 24.07.2025 | 301,65 | 303,67 | 300,98 | 301,65 | -0,05% | 87,00 |
| 23.07.2025 | 300,58 | 302,58 | 299,65 | 301,80 | 0,76% | 82,00 |
| 22.07.2025 | 301,50 | 302,92 | 298,17 | 299,52 | -0,22% | 392,00 |
| 21.07.2025 | 300,45 | 302,50 | 299,17 | 300,17 | 0,00% | 414,00 |
| 18.07.2025 | 302,20 | 302,20 | 297,90 | 300,17 | -0,67% | 426,00 |
| 17.07.2025 | 300,17 | 303,23 | 300,17 | 302,20 | 0,54% | 318,00 |
| 16.07.2025 | 298,83 | 301,63 | 296,50 | 300,58 | 0,48% | 582,00 |
| 15.07.2025 | 300,00 | 301,17 | 297,92 | 299,15 | -0,41% | 480,00 |
| 14.07.2025 | 296,98 | 301,50 | 295,70 | 300,38 | 0,98% | 109,00 |
| 11.07.2025 | 304,58 | 304,63 | 294,58 | 297,45 | -2,14% | 520,00 |
| 10.07.2025 | 305,33 | 306,13 | 303,08 | 303,95 | -0,35% | 166,00 |
| 09.07.2025 | 302,52 | 305,17 | 302,10 | 305,02 | 0,90% | 381,00 |
| 08.07.2025 | 303,20 | 306,30 | 301,35 | 302,30 | -0,62% | 466,00 |
| 07.07.2025 | 302,45 | 306,42 | 301,73 | 304,20 | 0,74% | 726,00 |
| 04.07.2025 | 305,02 | 305,30 | 301,67 | 301,98 | -1,06% | 466,00 |
| 03.07.2025 | 300,13 | 305,73 | 299,85 | 305,20 | 1,73% | 133,00 |
| 02.07.2025 | 301,13 | 303,73 | 297,33 | 300,00 | -0,46% | 40,00 |
| 01.07.2025 | 301,85 | 303,02 | 298,15 | 301,40 | -0,02% | - |
| 30.06.2025 | 298,55 | 301,85 | 296,88 | 301,48 | 1,07% | - |
| 27.06.2025 | 296,65 | 300,33 | 294,77 | 298,27 | 0,74% | - |
| 26.06.2025 | 296,17 | 297,02 | 292,67 | 296,08 | -0,22% | - |
| 25.06.2025 | 302,88 | 304,33 | 296,40 | 296,73 | -2,01% | - |
| 24.06.2025 | 298,42 | 305,90 | 298,25 | 302,83 | 1,88% | 908,00 |
| 23.06.2025 | 293,15 | 297,40 | 292,70 | 297,23 | 1,26% | 353,00 |
| 20.06.2025 | 294,45 | 297,20 | 290,85 | 293,52 | -0,11% | 500,00 |
| 19.06.2025 | 296,98 | 297,45 | 292,33 | 293,85 | -0,86% | 1.103,00 |
| 18.06.2025 | 311,13 | 312,20 | 294,65 | 296,40 | -4,88% | 594,00 |
| 17.06.2025 | 312,23 | 312,40 | 311,00 | 311,60 | 1,37% | - |
| 16.06.2025 | 306,20 | 310,80 | 305,88 | 307,38 | 0,65% | 1.053,00 |
| 13.06.2025 | 319,98 | 321,13 | 299,20 | 305,38 | -4,71% | 754,00 |
| 12.06.2025 | 325,20 | 325,90 | 319,30 | 320,48 | -1,43% | 100,00 |
| 11.06.2025 | 324,13 | 326,70 | 322,42 | 325,13 | 0,16% | 230,00 |
| 10.06.2025 | 321,48 | 325,27 | 320,42 | 324,60 | 1,10% | 229,00 |
| 09.06.2025 | 324,98 | 325,63 | 317,55 | 321,08 | -1,20% | 243,00 |