262,800€
0,57%
Echtzeit-Aktienkurs Visa Inc.
Bid:
Ask:
Aktienkurse zur Visa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 261,25 | 263,08 | 261,25 | 262,85 | 0,59% | - |
| 30.03.2026 | 256,08 | 262,48 | 255,73 | 261,30 | 1,99% | 174,00 |
| 27.03.2026 | 265,17 | 266,20 | 255,55 | 256,20 | -3,22% | 165,00 |
| 26.03.2026 | 263,33 | 266,73 | 262,52 | 264,73 | 0,35% | 370,00 |
| 25.03.2026 | 264,15 | 266,13 | 261,25 | 263,80 | 0,11% | 187,00 |
| 24.03.2026 | 262,45 | 264,05 | 259,67 | 263,50 | 0,12% | 78,00 |
| 23.03.2026 | 262,38 | 266,17 | 259,05 | 263,17 | 1,03% | 189,00 |
| 20.03.2026 | 258,98 | 262,00 | 258,35 | 260,50 | 0,62% | 194,00 |
| 19.03.2026 | 261,75 | 263,42 | 257,23 | 258,90 | -0,76% | 167,00 |
| 18.03.2026 | 268,52 | 269,23 | 260,00 | 260,88 | -2,48% | 141,00 |
| 17.03.2026 | 269,92 | 271,00 | 266,38 | 267,50 | -0,73% | 93,00 |
| 16.03.2026 | 269,60 | 270,65 | 267,15 | 269,48 | 0,22% | 160,00 |
| 13.03.2026 | 267,38 | 270,00 | 265,70 | 268,88 | 0,99% | 37,00 |
| 12.03.2026 | 266,15 | 269,95 | 265,48 | 266,25 | -0,33% | 3,00 |
| 11.03.2026 | 271,60 | 272,60 | 266,60 | 267,13 | -1,77% | 84,00 |
| 10.03.2026 | 271,08 | 273,08 | 267,77 | 271,95 | 0,19% | 174,00 |
| 09.03.2026 | 270,75 | 272,25 | 267,77 | 271,42 | -0,79% | 76,00 |
| 06.03.2026 | 276,23 | 276,27 | 269,77 | 273,58 | -0,56% | 263,00 |
| 05.03.2026 | 275,88 | 278,10 | 272,08 | 275,13 | -0,34% | 268,00 |
| 04.03.2026 | 276,48 | 279,85 | 274,25 | 276,05 | -0,27% | 149,00 |
| 03.03.2026 | 272,52 | 277,95 | 271,33 | 276,80 | 0,85% | 136,00 |
| 02.03.2026 | 266,00 | 275,52 | 266,00 | 274,48 | 1,78% | 243,00 |
| 27.02.2026 | 267,85 | 269,85 | 264,42 | 269,67 | 0,38% | 133,00 |
| 26.02.2026 | 264,63 | 270,38 | 264,42 | 268,65 | 1,34% | 257,00 |
| 25.02.2026 | 261,00 | 266,05 | 259,83 | 265,10 | 1,57% | 275,00 |
| 24.02.2026 | 261,30 | 262,73 | 257,27 | 261,00 | 0,59% | 773,00 |
| 23.02.2026 | 270,77 | 271,67 | 258,67 | 259,48 | -4,88% | 747,00 |
| 20.02.2026 | 270,40 | 273,63 | 270,00 | 272,77 | 0,71% | 94,00 |
| 19.02.2026 | 272,00 | 272,33 | 268,30 | 270,85 | -0,76% | 95,00 |
| 18.02.2026 | 270,92 | 273,38 | 268,17 | 272,92 | 1,36% | 738,00 |
| 17.02.2026 | 265,75 | 271,65 | 264,58 | 269,27 | 1,18% | 612,00 |
| 16.02.2026 | 264,65 | 267,20 | 262,25 | 266,13 | 0,62% | 362,00 |
| 13.02.2026 | 274,13 | 274,75 | 263,67 | 264,48 | -3,57% | 440,00 |
| 12.02.2026 | 279,25 | 279,58 | 273,92 | 274,27 | -1,40% | 277,00 |
| 11.02.2026 | 274,95 | 278,27 | 273,50 | 278,17 | 0,93% | 266,00 |
| 10.02.2026 | 273,63 | 277,10 | 272,65 | 275,63 | 0,92% | 432,00 |
| 09.02.2026 | 279,63 | 280,45 | 271,90 | 273,10 | -2,88% | 179,00 |
| 06.02.2026 | 279,52 | 283,48 | 276,98 | 281,20 | 0,60% | 365,00 |
| 05.02.2026 | 280,33 | 284,80 | 278,13 | 279,52 | 0,06% | 202,00 |
| 04.02.2026 | 278,70 | 282,55 | 274,90 | 279,35 | 0,08% | 248,00 |
| 03.02.2026 | 283,30 | 284,35 | 279,02 | 279,13 | -1,54% | 913,00 |
| 02.02.2026 | 270,45 | 283,77 | 269,83 | 283,50 | 4,42% | 1.287,00 |
| 30.01.2026 | 273,50 | 279,05 | 270,85 | 271,50 | -2,46% | 536,00 |
| 29.01.2026 | 272,83 | 278,58 | 270,50 | 278,35 | 1,84% | 278,00 |
| 28.01.2026 | 271,55 | 274,77 | 270,88 | 273,33 | 0,33% | 620,00 |
| 27.01.2026 | 276,98 | 278,23 | 271,65 | 272,42 | -1,46% | 570,00 |
| 26.01.2026 | 275,77 | 279,27 | 273,67 | 276,48 | 0,09% | 335,00 |
| 23.01.2026 | 277,40 | 279,10 | 275,45 | 276,23 | -0,49% | 609,00 |
| 22.01.2026 | 278,73 | 279,98 | 276,02 | 277,58 | -0,47% | 203,00 |
| 21.01.2026 | 278,08 | 280,20 | 276,10 | 278,88 | 0,27% | 371,00 |
| 20.01.2026 | 279,23 | 279,75 | 274,77 | 278,13 | 0,04% | 306,00 |
| 19.01.2026 | 278,85 | 282,25 | 277,25 | 278,00 | -1,94% | 510,00 |
| 16.01.2026 | 282,10 | 284,13 | 280,27 | 283,50 | 0,81% | 374,00 |
| 15.01.2026 | 282,30 | 285,92 | 281,20 | 281,23 | -0,56% | 694,00 |
| 14.01.2026 | 282,17 | 283,90 | 278,10 | 282,80 | 0,35% | 788,00 |
| 13.01.2026 | 294,90 | 295,30 | 277,98 | 281,83 | -4,60% | 1.617,00 |
| 12.01.2026 | 300,85 | 300,85 | 289,60 | 295,40 | -1,69% | 1.114,00 |
| 09.01.2026 | 303,40 | 305,00 | 300,15 | 300,48 | -0,61% | 389,00 |
| 08.01.2026 | 303,60 | 305,40 | 300,20 | 302,33 | -0,71% | 211,00 |
| 07.01.2026 | 306,17 | 307,08 | 303,40 | 304,50 | -0,64% | 583,00 |
| 06.01.2026 | 302,00 | 306,75 | 300,70 | 306,48 | 1,50% | 241,00 |
| 05.01.2026 | 295,83 | 305,20 | 294,17 | 301,95 | 2,20% | 1.191,00 |
| 02.01.2026 | 298,63 | 300,42 | 292,98 | 295,45 | -1,93% | 661,00 |
| 30.12.2025 | 300,75 | 301,35 | 300,10 | 301,27 | -0,06% | 81,00 |
| 29.12.2025 | 301,33 | 302,52 | 300,45 | 301,45 | 0,48% | 146,00 |
| 23.12.2025 | 298,77 | 302,85 | 298,15 | 300,00 | 0,18% | 329,00 |
| 22.12.2025 | 297,55 | 300,58 | 296,88 | 299,45 | 0,88% | 201,00 |
| 19.12.2025 | 294,67 | 297,95 | 294,08 | 296,85 | 0,40% | 113,00 |
| 18.12.2025 | 293,38 | 296,15 | 292,33 | 295,67 | 0,63% | 177,00 |
| 17.12.2025 | 294,88 | 296,15 | 292,50 | 293,83 | 0,10% | 418,00 |
| 16.12.2025 | 294,80 | 296,08 | 291,77 | 293,52 | -0,49% | 37,00 |
| 15.12.2025 | 295,95 | 297,83 | 292,45 | 294,98 | -0,23% | 27,00 |
| 12.12.2025 | 295,10 | 297,83 | 293,92 | 295,65 | 0,36% | 191,00 |
| 11.12.2025 | 279,10 | 294,77 | 277,67 | 294,60 | 5,49% | 711,00 |
| 10.12.2025 | 280,83 | 282,30 | 278,85 | 279,27 | -0,39% | 547,00 |
| 09.12.2025 | 280,67 | 282,15 | 279,55 | 280,38 | 0,04% | 562,00 |
| 08.12.2025 | 284,50 | 286,58 | 279,27 | 280,27 | -1,61% | 223,00 |
| 05.12.2025 | 280,83 | 286,98 | 280,17 | 284,85 | 1,74% | 104,00 |
| 04.12.2025 | 282,95 | 284,70 | 278,38 | 279,98 | -1,15% | 175,00 |
| 03.12.2025 | 283,58 | 285,02 | 282,45 | 283,23 | -0,23% | 445,00 |
| 02.12.2025 | 285,13 | 286,80 | 281,75 | 283,88 | -0,36% | 171,00 |
| 01.12.2025 | 288,23 | 288,50 | 284,67 | 284,90 | -1,21% | 184,00 |
| 28.11.2025 | 287,52 | 289,45 | 287,17 | 288,40 | 0,48% | 210,00 |
| 27.11.2025 | 288,73 | 289,45 | 286,63 | 287,02 | -0,56% | 167,00 |
| 26.11.2025 | 289,55 | 290,20 | 287,20 | 288,65 | -0,36% | 223,00 |
| 25.11.2025 | 285,95 | 290,30 | 284,55 | 289,70 | 1,78% | 605,00 |
| 24.11.2025 | 282,15 | 287,02 | 282,15 | 284,63 | -0,69% | 164,00 |
| 21.11.2025 | 280,92 | 287,65 | 280,65 | 286,60 | 1,86% | 175,00 |
| 20.11.2025 | 279,45 | 284,40 | 279,45 | 281,38 | 0,12% | 287,00 |
| 19.11.2025 | 277,38 | 281,33 | 276,15 | 281,02 | 1,82% | 89,00 |
| 18.11.2025 | 280,42 | 281,85 | 274,77 | 276,00 | -1,94% | 302,00 |
| 17.11.2025 | 284,70 | 287,77 | 280,45 | 281,45 | -0,91% | 293,00 |
| 14.11.2025 | 289,17 | 289,65 | 283,17 | 284,02 | -1,69% | 269,00 |
| 13.11.2025 | 293,08 | 293,73 | 288,65 | 288,90 | -1,85% | 139,00 |
| 12.11.2025 | 292,08 | 296,88 | 291,40 | 294,35 | 0,79% | 1.529,00 |
| 11.11.2025 | 290,02 | 292,65 | 287,42 | 292,05 | 0,80% | 144,00 |
| 10.11.2025 | 291,73 | 295,00 | 289,30 | 289,73 | -0,30% | 390,00 |
| 07.11.2025 | 292,25 | 293,33 | 289,23 | 290,60 | -0,19% | 473,00 |
| 06.11.2025 | 295,90 | 295,92 | 289,35 | 291,15 | -1,84% | 1.869,00 |
| 05.11.2025 | 295,23 | 297,77 | 293,20 | 296,60 | 0,24% | 554,00 |