304,150€
0,83%
Echtzeit-Aktienkurs Visa Inc.
Bid:
Ask:
Aktienkurse zur Visa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.06.2025 | 320,17 | 325,50 | 320,17 | 324,98 | 1,33% | 96,00 |
| 05.06.2025 | 322,35 | 326,10 | 319,73 | 320,70 | -0,65% | 356,00 |
| 04.06.2025 | 321,63 | 323,80 | 320,50 | 322,80 | 0,27% | 341,00 |
| 03.06.2025 | 319,15 | 322,30 | 317,58 | 321,92 | 0,91% | 216,00 |
| 02.06.2025 | 321,48 | 321,73 | 314,75 | 319,02 | -0,88% | 336,00 |
| 30.05.2025 | 318,40 | 323,23 | 318,40 | 321,85 | 0,95% | 128,00 |
| 29.05.2025 | 323,38 | 323,83 | 315,55 | 318,83 | 0,02% | 622,00 |
| 28.05.2025 | 317,25 | 319,50 | 316,35 | 318,75 | 0,49% | 226,00 |
| 27.05.2025 | 313,63 | 317,70 | 312,55 | 317,20 | 1,03% | 924,00 |
| 26.05.2025 | 311,77 | 316,50 | 309,63 | 313,98 | 0,92% | 115,00 |
| 23.05.2025 | 317,83 | 317,83 | 310,83 | 311,13 | -1,97% | 250,00 |
| 22.05.2025 | 316,38 | 319,23 | 315,55 | 317,38 | 0,24% | 148,00 |
| 21.05.2025 | 323,05 | 324,48 | 315,92 | 316,63 | -2,65% | 294,00 |
| 20.05.2025 | 327,13 | 328,00 | 323,40 | 325,25 | -0,59% | 32,00 |
| 19.05.2025 | 324,15 | 328,77 | 321,83 | 327,17 | -0,11% | 264,00 |
| 16.05.2025 | 323,80 | 328,55 | 322,60 | 327,52 | 1,10% | 162,00 |
| 15.05.2025 | 318,35 | 325,20 | 316,45 | 323,95 | 1,50% | 109,00 |
| 14.05.2025 | 318,55 | 319,67 | 316,33 | 319,17 | 0,14% | 104,00 |
| 13.05.2025 | 318,98 | 322,38 | 317,55 | 318,73 | -0,63% | 137,00 |
| 12.05.2025 | 316,15 | 325,75 | 313,55 | 320,75 | 2,44% | 353,00 |
| 09.05.2025 | 312,88 | 314,38 | 310,67 | 313,10 | -0,12% | 100,00 |
| 08.05.2025 | 311,80 | 316,48 | 309,98 | 313,48 | 1,28% | 302,00 |
| 07.05.2025 | 308,27 | 310,40 | 305,58 | 309,52 | 1,11% | 85,00 |
| 06.05.2025 | 307,80 | 308,50 | 304,95 | 306,13 | -0,62% | 523,00 |
| 05.05.2025 | 306,17 | 310,65 | 304,92 | 308,02 | 0,20% | 841,00 |
| 02.05.2025 | 303,90 | 308,63 | 302,52 | 307,40 | 0,79% | 1.044,00 |
| 30.04.2025 | 303,90 | 305,67 | 293,05 | 305,00 | 1,60% | 1.236,00 |
| 29.04.2025 | 297,73 | 300,80 | 295,13 | 300,20 | 1,44% | 452,00 |
| 28.04.2025 | 294,88 | 298,48 | 293,50 | 295,92 | 0,18% | 1.147,00 |
| 25.04.2025 | 295,45 | 297,95 | 292,33 | 295,40 | 0,20% | 1.002,00 |
| 24.04.2025 | 296,02 | 296,27 | 291,40 | 294,83 | -0,19% | 39,00 |
| 23.04.2025 | 290,90 | 300,77 | 290,90 | 295,40 | 1,66% | 1.620,00 |
| 22.04.2025 | 277,52 | 291,08 | 277,38 | 290,58 | 0,35% | 362,00 |
| 17.04.2025 | 292,67 | 295,00 | 289,15 | 289,55 | -0,46% | 100,00 |
| 16.04.2025 | 293,88 | 296,90 | 288,40 | 290,90 | -2,31% | 344,00 |
| 15.04.2025 | 294,52 | 300,25 | 293,88 | 297,77 | 0,77% | 155,00 |
| 14.04.2025 | 294,58 | 299,60 | 293,05 | 295,50 | 0,48% | 359,00 |
| 11.04.2025 | 286,92 | 297,83 | 282,33 | 294,10 | 1,51% | 435,00 |
| 10.04.2025 | 305,58 | 305,58 | 279,73 | 289,73 | -4,98% | 528,00 |
| 09.04.2025 | 281,33 | 305,35 | 271,58 | 304,90 | 8,59% | 1.608,00 |
| 08.04.2025 | 289,35 | 299,17 | 277,52 | 280,77 | -1,85% | 993,00 |
| 07.04.2025 | 285,23 | 293,17 | 258,63 | 286,08 | 0,04% | 2.245,00 |
| 04.04.2025 | 306,45 | 306,77 | 285,23 | 285,95 | -7,07% | 1.226,00 |
| 03.04.2025 | 314,20 | 314,20 | 298,80 | 307,70 | -3,57% | 1.233,00 |
| 02.04.2025 | 320,77 | 321,40 | 316,17 | 319,10 | -0,71% | 110,00 |
| 01.04.2025 | 323,58 | 324,67 | 317,52 | 321,38 | -0,90% | 385,00 |
| 31.03.2025 | 316,42 | 325,27 | 309,63 | 324,30 | 2,59% | 2.920,00 |
| 28.03.2025 | 324,55 | 325,38 | 315,60 | 316,10 | -2,60% | 296,00 |
| 27.03.2025 | 320,67 | 325,08 | 318,55 | 324,55 | 1,33% | 300,00 |
| 26.03.2025 | 320,73 | 322,15 | 318,73 | 320,30 | 0,22% | 325,00 |
| 25.03.2025 | 318,27 | 319,73 | 314,95 | 319,60 | 0,32% | 331,00 |
| 24.03.2025 | 308,17 | 319,65 | 308,17 | 318,58 | 2,75% | 892,00 |
| 21.03.2025 | 313,45 | 314,38 | 309,75 | 310,05 | -0,95% | 3.356,00 |
| 20.03.2025 | 312,25 | 315,98 | 311,35 | 313,02 | 0,88% | 22.105,00 |
| 19.03.2025 | 306,48 | 313,10 | 305,63 | 310,30 | 1,57% | 15.415,00 |
| 18.03.2025 | 306,05 | 307,65 | 304,10 | 305,50 | -0,18% | 17.415,00 |
| 17.03.2025 | 306,02 | 307,83 | 301,55 | 306,05 | 0,62% | 1.233,00 |
| 14.03.2025 | 304,20 | 305,95 | 301,05 | 304,15 | 0,35% | 557,00 |
| 13.03.2025 | 304,83 | 309,52 | 302,10 | 303,08 | -0,87% | 897,00 |
| 12.03.2025 | 304,45 | 309,00 | 301,73 | 305,73 | 0,48% | 1.477,00 |
| 11.03.2025 | 313,00 | 314,33 | 301,63 | 304,25 | -3,37% | 929,00 |
| 10.03.2025 | 318,48 | 318,65 | 312,02 | 314,88 | -1,21% | 934,00 |
| 07.03.2025 | 318,17 | 319,35 | 312,63 | 318,73 | 0,00% | 911,00 |
| 06.03.2025 | 326,48 | 326,95 | 316,25 | 318,73 | -2,49% | 1.718,00 |
| 05.03.2025 | 333,88 | 334,65 | 324,10 | 326,85 | -1,47% | 358,00 |