275,675€
-0,20%
Echtzeit-Aktienkurs Visa Inc.
Bid:
Ask:
Aktienkurse zur Visa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2026 | 275,77 | 275,77 | 274,88 | 275,58 | -0,24% | 45,00 |
| 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 |
| 04.11.2025 | 291,83 | 296,30 | 290,23 | 295,90 | 1,22% | 1.711,00 |
| 03.11.2025 | 295,55 | 297,13 | 291,05 | 292,33 | -1,27% | 1.857,00 |
| 31.10.2025 | 296,40 | 297,92 | 293,48 | 296,10 | -0,55% | 486,00 |
| 30.10.2025 | 294,23 | 302,27 | 293,10 | 297,75 | 1,18% | 252,00 |
| 29.10.2025 | 299,55 | 301,42 | 292,23 | 294,27 | -1,61% | 1.628,00 |
| 28.10.2025 | 299,20 | 302,15 | 293,10 | 299,10 | -0,01% | 496,00 |
| 27.10.2025 | 299,00 | 300,98 | 296,75 | 299,13 | 0,08% | 171,00 |
| 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 |