316,325€
0,16%
Echtzeit-Aktienkurs Visa Inc.
Bid:
Ask:
Aktienkurse zur Visa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 316,65 | 317,08 | 316,48 | 316,48 | 0,21% | - |
| 13.08.2026 | 312,75 | 316,40 | 311,05 | 315,83 | 1,11% | 34,00 |
| 12.08.2026 | 314,52 | 315,00 | 310,52 | 312,35 | -0,41% | 67,00 |
| 11.08.2026 | 312,50 | 315,95 | 311,48 | 313,63 | 0,71% | 127,00 |
| 10.08.2026 | 313,67 | 315,48 | 310,92 | 311,40 | -0,83% | 583,00 |
| 07.08.2026 | 320,42 | 321,30 | 312,60 | 314,00 | -2,07% | 97,00 |
| 06.08.2026 | 319,98 | 321,48 | 316,55 | 320,65 | 0,44% | 128,00 |
| 05.08.2026 | 321,17 | 322,75 | 317,63 | 319,25 | -0,46% | 103,00 |
| 04.08.2026 | 318,48 | 322,02 | 313,33 | 320,73 | 0,94% | 188,00 |
| 03.08.2026 | 318,60 | 323,30 | 316,77 | 317,75 | 0,17% | 251,00 |
| 31.07.2026 | 317,48 | 319,25 | 313,98 | 317,23 | -0,27% | 236,00 |
| 30.07.2026 | 321,95 | 323,05 | 313,38 | 318,08 | -1,39% | 341,00 |
| 29.07.2026 | 315,58 | 327,65 | 313,98 | 322,55 | 0,09% | 212,00 |
| 28.07.2026 | 319,08 | 326,27 | 319,00 | 322,27 | 1,11% | 51,00 |
| 27.07.2026 | 312,48 | 319,85 | 311,67 | 318,75 | 2,12% | 183,00 |
| 24.07.2026 | 308,85 | 312,55 | 308,13 | 312,13 | 1,22% | 37,00 |
| 23.07.2026 | 309,17 | 310,48 | 306,52 | 308,35 | -0,43% | 1.386,00 |
| 22.07.2026 | 312,23 | 313,17 | 309,50 | 309,67 | -1,01% | 105,00 |
| 21.07.2026 | 316,27 | 316,35 | 311,10 | 312,85 | -1,08% | 34,00 |
| 20.07.2026 | 313,50 | 318,17 | 312,30 | 316,27 | 0,88% | 169,00 |
| 17.07.2026 | 318,00 | 320,55 | 312,10 | 313,52 | -1,17% | 280,00 |
| 16.07.2026 | 310,05 | 317,45 | 309,02 | 317,25 | 2,16% | 1.410,00 |
| 15.07.2026 | 311,20 | 314,88 | 305,83 | 310,55 | -0,48% | 181,00 |
| 14.07.2026 | 313,48 | 314,30 | 309,08 | 312,05 | -0,53% | 360,00 |
| 13.07.2026 | 305,70 | 315,67 | 305,40 | 313,73 | 2,63% | 397,00 |
| 10.07.2026 | 304,33 | 307,73 | 301,95 | 305,70 | 0,84% | 22,00 |
| 09.07.2026 | 304,10 | 304,70 | 300,38 | 303,15 | -0,46% | 118,00 |
| 08.07.2026 | 307,15 | 308,63 | 303,20 | 304,55 | -1,29% | 68,00 |
| 07.07.2026 | 309,98 | 312,58 | 302,58 | 308,52 | -1,07% | 585,00 |
| 06.07.2026 | 315,48 | 317,42 | 305,90 | 311,88 | -0,24% | 552,00 |
| 03.07.2026 | 316,42 | 316,85 | 311,98 | 312,63 | -0,87% | 357,00 |
| 02.07.2026 | 308,10 | 315,70 | 307,48 | 315,38 | 2,39% | 764,00 |
| 01.07.2026 | 300,60 | 310,45 | 299,23 | 308,00 | 2,53% | 523,00 |
| 30.06.2026 | 299,42 | 301,48 | 297,65 | 300,40 | 0,28% | 257,00 |
| 29.06.2026 | 295,38 | 302,92 | 294,85 | 299,58 | 1,04% | 276,00 |
| 26.06.2026 | 291,63 | 297,92 | 290,38 | 296,50 | 2,07% | 191,00 |
| 25.06.2026 | 291,83 | 299,10 | 290,40 | 290,48 | -0,74% | 419,00 |
| 24.06.2026 | 286,95 | 294,73 | 286,95 | 292,65 | 1,39% | 56,00 |
| 23.06.2026 | 285,67 | 291,10 | 284,65 | 288,65 | 0,74% | 140,00 |
| 22.06.2026 | 285,15 | 291,08 | 284,30 | 286,52 | 0,57% | 242,00 |
| 19.06.2026 | 286,13 | 288,67 | 283,75 | 284,90 | -0,47% | 277,00 |
| 18.06.2026 | 286,55 | 289,33 | 285,83 | 286,25 | -0,62% | 19,00 |
| 17.06.2026 | 286,98 | 290,48 | 285,80 | 288,05 | 0,63% | 174,00 |
| 16.06.2026 | 280,10 | 286,90 | 278,52 | 286,25 | 2,29% | 131,00 |
| 15.06.2026 | 278,02 | 281,33 | 276,52 | 279,85 | 0,48% | 58,00 |
| 12.06.2026 | 276,35 | 281,58 | 276,10 | 278,52 | 0,44% | 188,00 |
| 11.06.2026 | 279,52 | 281,65 | 276,35 | 277,30 | -1,04% | 135,00 |
| 10.06.2026 | 281,55 | 282,63 | 277,13 | 280,23 | -0,32% | 8,00 |
| 09.06.2026 | 277,30 | 281,45 | 274,20 | 281,13 | 1,34% | 62,00 |
| 08.06.2026 | 279,27 | 280,58 | 275,95 | 277,40 | -1,19% | 51,00 |
| 05.06.2026 | 276,52 | 282,88 | 275,42 | 280,75 | 1,91% | 89,00 |
| 04.06.2026 | 270,58 | 279,15 | 270,30 | 275,50 | 1,79% | 18,00 |
| 03.06.2026 | 272,98 | 274,45 | 266,33 | 270,65 | -0,86% | 552,00 |
| 02.06.2026 | 277,90 | 277,98 | 269,23 | 273,00 | -1,46% | 242,00 |
| 01.06.2026 | 279,17 | 281,73 | 274,40 | 277,05 | -2,13% | 287,00 |
| 29.05.2026 | 278,35 | 284,00 | 276,20 | 283,08 | 1,56% | 162,00 |
| 28.05.2026 | 283,25 | 283,85 | 275,27 | 278,73 | -1,26% | 180,00 |
| 27.05.2026 | 280,63 | 284,60 | 279,70 | 282,27 | 0,42% | 93,00 |
| 26.05.2026 | 282,58 | 284,13 | 279,20 | 281,10 | -1,15% | 321,00 |
| 25.05.2026 | 285,50 | 285,50 | 283,00 | 284,38 | 0,26% | 33,00 |
| 22.05.2026 | 285,05 | 287,30 | 283,27 | 283,63 | -0,48% | 139,00 |
| 21.05.2026 | 284,42 | 286,52 | 282,65 | 285,00 | 0,12% | 131,00 |
| 20.05.2026 | 283,95 | 285,38 | 281,52 | 284,65 | 0,09% | 91,00 |
| 19.05.2026 | 286,33 | 289,42 | 283,90 | 284,40 | -0,42% | 151,00 |
| 18.05.2026 | 280,17 | 285,95 | 277,92 | 285,60 | 2,11% | 206,00 |
| 15.05.2026 | 278,60 | 283,05 | 276,42 | 279,70 | 1,36% | 201,00 |
| 14.05.2026 | 273,98 | 276,85 | 272,98 | 275,95 | 0,37% | 145,00 |
| 13.05.2026 | 278,17 | 279,13 | 273,08 | 274,92 | -1,16% | 378,00 |
| 12.05.2026 | 274,88 | 280,42 | 274,45 | 278,15 | 0,98% | 189,00 |
| 11.05.2026 | 270,52 | 276,13 | 269,77 | 275,45 | 1,76% | 184,00 |
| 08.05.2026 | 274,13 | 274,90 | 268,45 | 270,67 | -1,21% | 209,00 |
| 07.05.2026 | 271,30 | 275,40 | 270,85 | 274,00 | 0,92% | 116,00 |
| 06.05.2026 | 274,60 | 276,15 | 270,63 | 271,50 | -1,53% | 355,00 |
| 05.05.2026 | 279,15 | 280,88 | 273,05 | 275,73 | -1,22% | 213,00 |
| 04.05.2026 | 280,13 | 281,98 | 277,80 | 279,13 | -0,85% | 55,00 |
| 30.04.2026 | 286,17 | 286,50 | 279,85 | 281,52 | -2,15% | 335,00 |
| 29.04.2026 | 276,40 | 291,80 | 275,60 | 287,73 | 8,81% | 738,00 |
| 28.04.2026 | 264,60 | 268,33 | 264,02 | 264,42 | 0,07% | 170,00 |
| 27.04.2026 | 264,05 | 264,80 | 260,70 | 264,25 | -0,02% | 42,00 |
| 24.04.2026 | 263,90 | 264,38 | 260,38 | 264,30 | 0,23% | 49,00 |
| 23.04.2026 | 265,27 | 267,25 | 261,20 | 263,70 | -0,54% | 471,00 |
| 22.04.2026 | 265,77 | 265,83 | 262,65 | 265,13 | 0,45% | 101,00 |
| 21.04.2026 | 267,88 | 269,25 | 263,45 | 263,95 | -0,90% | 271,00 |
| 20.04.2026 | 267,75 | 269,63 | 265,13 | 266,35 | -1,14% | 215,00 |
| 17.04.2026 | 267,67 | 270,38 | 266,38 | 269,42 | 0,53% | 270,00 |
| 16.04.2026 | 267,55 | 269,77 | 267,15 | 268,00 | 0,17% | 182,00 |
| 15.04.2026 | 264,92 | 268,35 | 264,15 | 267,55 | 1,27% | 217,00 |
| 14.04.2026 | 263,15 | 264,27 | 260,45 | 264,20 | 0,70% | 242,00 |
| 13.04.2026 | 259,30 | 262,77 | 258,05 | 262,38 | 1,02% | 538,00 |
| 10.04.2026 | 264,17 | 264,35 | 259,00 | 259,73 | -1,49% | 489,00 |
| 09.04.2026 | 264,75 | 264,80 | 260,02 | 263,65 | -0,57% | 66,00 |
| 08.04.2026 | 261,02 | 266,00 | 258,83 | 265,15 | 1,82% | 293,00 |
| 07.04.2026 | 262,23 | 264,00 | 259,92 | 260,40 | -0,27% | 77,00 |
| 02.04.2026 | 256,77 | 261,73 | 256,27 | 261,10 | 1,24% | 298,00 |
| 01.04.2026 | 262,30 | 263,05 | 253,10 | 257,90 | -1,21% | 316,00 |
| 31.03.2026 | 261,25 | 264,60 | 257,27 | 261,05 | -0,10% | 2.118,00 |
| 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 |