312,125€
-0,90%
Echtzeit-Aktienkurs Visa Inc.
Bid:
Ask:
Aktienkurse zur Visa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.01.2025 | 315,27 | 315,27 | 311,73 | 312,13 | -0,90% | 38,00 |
| 23.01.2025 | 310,55 | 315,05 | 309,40 | 314,95 | 1,34% | 177,00 |
| 22.01.2025 | 310,77 | 312,35 | 309,38 | 310,77 | -0,01% | 153,00 |
| 21.01.2025 | 311,95 | 311,95 | 307,83 | 310,80 | -0,38% | 468,00 |
| 20.01.2025 | 310,42 | 312,48 | 309,48 | 312,00 | 0,19% | 248,00 |
| 17.01.2025 | 307,00 | 311,88 | 307,00 | 311,40 | 1,15% | 502,00 |
| 16.01.2025 | 307,65 | 310,23 | 307,25 | 307,85 | 0,15% | 269,00 |
| 15.01.2025 | 300,70 | 307,98 | 299,98 | 307,40 | 2,43% | 53,00 |
| 14.01.2025 | 301,05 | 302,20 | 299,20 | 300,10 | -0,02% | 95,00 |
| 13.01.2025 | 300,00 | 301,00 | 297,77 | 300,17 | -0,07% | 138,00 |
| 10.01.2025 | 304,50 | 305,33 | 298,70 | 300,38 | -1,35% | 436,00 |
| 09.01.2025 | 303,23 | 304,92 | 301,50 | 304,50 | 0,47% | 232,00 |
| 08.01.2025 | 301,20 | 305,33 | 300,65 | 303,08 | 0,52% | 33,00 |
| 07.01.2025 | 302,00 | 304,02 | 299,60 | 301,50 | 0,07% | 308,00 |
| 06.01.2025 | 305,92 | 305,92 | 300,40 | 301,27 | -1,42% | 249,00 |
| 03.01.2025 | 305,08 | 307,75 | 303,10 | 305,63 | -0,26% | 217,00 |
| 02.01.2025 | 305,73 | 310,33 | 304,48 | 306,42 | 1,14% | 344,00 |
| 30.12.2024 | 305,67 | 306,55 | 302,80 | 302,98 | -0,72% | 401,00 |
| 27.12.2024 | 306,90 | 308,25 | 305,02 | 305,17 | 0,00% | 485,00 |
| 23.12.2024 | 304,02 | 307,00 | 301,50 | 305,17 | 0,39% | 257,00 |
| 20.12.2024 | 304,45 | 306,73 | 299,25 | 304,00 | -0,15% | 275,00 |
| 19.12.2024 | 299,30 | 305,45 | 297,42 | 304,45 | 1,72% | 293,00 |
| 18.12.2024 | 303,48 | 307,20 | 298,17 | 299,30 | -1,38% | 260,00 |
| 17.12.2024 | 301,00 | 303,77 | 300,00 | 303,48 | 0,82% | 83,00 |
| 16.12.2024 | 299,40 | 302,15 | 298,52 | 301,00 | 0,53% | 176,00 |
| 13.12.2024 | 300,45 | 302,13 | 299,17 | 299,42 | -0,34% | 68,00 |
| 12.12.2024 | 298,80 | 301,08 | 297,35 | 300,45 | 0,56% | 227,00 |
| 11.12.2024 | 297,13 | 300,58 | 295,75 | 298,77 | 0,56% | 169,00 |
| 10.12.2024 | 292,13 | 297,38 | 290,63 | 297,13 | 1,70% | 809,00 |
| 09.12.2024 | 294,40 | 295,95 | 291,80 | 292,15 | -0,76% | 854,00 |
| 06.12.2024 | 292,23 | 296,15 | 291,17 | 294,38 | 0,74% | 275,00 |
| 05.12.2024 | 294,60 | 295,02 | 291,77 | 292,23 | -0,79% | 618,00 |
| 04.12.2024 | 297,60 | 298,70 | 293,08 | 294,55 | -1,02% | 531,00 |
| 03.12.2024 | 301,65 | 302,52 | 297,45 | 297,60 | -1,35% | 305,00 |
| 02.12.2024 | 298,05 | 302,75 | 298,05 | 301,67 | 1,27% | 220,00 |
| 29.11.2024 | 299,30 | 299,90 | 296,85 | 297,90 | -0,47% | 82,00 |
| 28.11.2024 | 298,05 | 300,02 | 297,33 | 299,30 | 0,42% | 212,00 |
| 27.11.2024 | 297,92 | 299,20 | 293,40 | 298,05 | 0,10% | 264,00 |
| 26.11.2024 | 297,70 | 300,30 | 295,73 | 297,75 | 0,03% | 291,00 |
| 25.11.2024 | 297,60 | 298,75 | 295,33 | 297,67 | 0,04% | 3.308,00 |
| 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 |