365,120$
0,78%
Echtzeit-Aktienkurs Visa Inc.
Bid:
Ask:
Aktienkurse zur Visa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 363,00 | 366,19 | 360,89 | 365,12 | 0,78% | 5.806.770,00 |
| 15.05.2025 | 356,89 | 363,73 | 356,67 | 362,30 | 1,64% | 5.790.429,00 |
| 14.05.2025 | 356,67 | 358,41 | 355,21 | 356,46 | 0,09% | 6.206.207,00 |
| 13.05.2025 | 356,05 | 358,87 | 354,58 | 356,14 | 0,08% | 5.396.616,00 |
| 12.05.2025 | 359,14 | 361,89 | 351,13 | 355,85 | 0,94% | 7.960.236,00 |
| 09.05.2025 | 351,92 | 353,80 | 350,67 | 352,54 | 0,36% | 3.085.238,00 |
| 08.05.2025 | 351,64 | 355,33 | 350,95 | 351,27 | 0,41% | 4.147.822,00 |
| 07.05.2025 | 348,70 | 351,15 | 347,21 | 349,85 | 0,62% | 5.402.116,00 |
| 06.05.2025 | 345,82 | 349,65 | 345,76 | 347,70 | -0,27% | 3.421.648,00 |
| 05.05.2025 | 347,00 | 351,05 | 346,12 | 348,64 | 0,30% | 3.863.473,00 |
| 02.05.2025 | 347,27 | 350,09 | 346,12 | 347,60 | 1,50% | 6.103.722,00 |
| 01.05.2025 | 345,72 | 345,72 | 340,12 | 342,45 | -0,88% | 5.803.939,00 |
| 30.04.2025 | 334,44 | 346,52 | 333,24 | 345,50 | 1,17% | 9.501.202,00 |
| 29.04.2025 | 338,64 | 342,27 | 336,46 | 341,52 | 1,19% | 5.332.980,00 |
| 28.04.2025 | 336,77 | 339,33 | 335,02 | 337,51 | 0,70% | 5.404.506,00 |
| 25.04.2025 | 334,76 | 336,36 | 332,17 | 335,17 | -0,16% | 4.448.606,00 |
| 24.04.2025 | 333,47 | 336,77 | 331,25 | 335,71 | 0,40% | 8.044.453,00 |
| 23.04.2025 | 338,20 | 341,25 | 333,20 | 334,37 | 0,90% | 8.903.571,00 |
| 22.04.2025 | 323,86 | 332,56 | 322,39 | 331,40 | 3,53% | 5.097.339,00 |
| 21.04.2025 | 328,50 | 329,15 | 316,65 | 320,10 | -2,89% | 6.358.050,00 |
| 17.04.2025 | 331,07 | 334,32 | 328,44 | 329,61 | -0,52% | 5.655.943,00 |
| 16.04.2025 | 336,72 | 337,22 | 328,86 | 331,33 | -1,33% | 5.808.838,00 |
| 15.04.2025 | 336,41 | 339,39 | 335,00 | 335,81 | 0,19% | 4.380.260,00 |
| 14.04.2025 | 336,80 | 339,61 | 333,14 | 335,18 | 0,53% | 5.005.111,00 |
| 11.04.2025 | 324,10 | 336,98 | 322,54 | 333,40 | 2,71% | 6.741.480,00 |
| 10.04.2025 | 328,03 | 330,16 | 313,27 | 324,61 | -2,35% | 8.701.195,00 |
| 09.04.2025 | 305,64 | 334,03 | 305,64 | 332,43 | 7,84% | 11.334.150,00 |
| 08.04.2025 | 322,89 | 326,28 | 303,93 | 308,27 | -1,30% | 9.467.112,00 |
| 07.04.2025 | 302,07 | 322,18 | 299,00 | 312,32 | -0,26% | 12.141.573,00 |
| 04.04.2025 | 330,06 | 334,65 | 312,12 | 313,13 | -7,74% | 13.166.263,00 |
| 03.04.2025 | 333,90 | 344,73 | 331,00 | 339,39 | -2,00% | 8.781.865,00 |
| 02.04.2025 | 343,51 | 348,20 | 343,05 | 346,33 | -0,01% | 5.619.763,00 |
| 01.04.2025 | 350,41 | 350,45 | 342,57 | 346,35 | -1,17% | 7.450.901,00 |
| 31.03.2025 | 339,35 | 351,86 | 334,49 | 350,46 | 2,22% | 9.946.494,00 |
| 28.03.2025 | 349,00 | 351,61 | 341,61 | 342,85 | -2,00% | 5.678.004,00 |
| 27.03.2025 | 343,88 | 350,84 | 343,32 | 349,86 | 1,65% | 7.248.296,00 |
| 26.03.2025 | 345,50 | 347,38 | 343,00 | 344,18 | -0,13% | 6.161.976,00 |
| 25.03.2025 | 344,57 | 345,53 | 340,67 | 344,62 | 0,22% | 3.914.032,00 |
| 24.03.2025 | 338,50 | 345,22 | 337,65 | 343,87 | 2,45% | 5.670.319,00 |
| 21.03.2025 | 337,37 | 339,43 | 335,52 | 335,66 | -1,13% | 17.224.206,00 |
| 20.03.2025 | 338,52 | 342,24 | 337,66 | 339,50 | -0,11% | 5.423.715,00 |
| 19.03.2025 | 336,05 | 341,03 | 334,50 | 339,87 | 1,52% | 5.437.611,00 |
| 18.03.2025 | 334,98 | 335,80 | 332,30 | 334,77 | 0,07% | 7.773.526,00 |
| 17.03.2025 | 330,04 | 336,11 | 329,76 | 334,55 | 0,83% | 6.146.548,00 |
| 14.03.2025 | 327,21 | 332,77 | 326,38 | 331,80 | 0,99% | 7.809.572,00 |
| 13.03.2025 | 331,04 | 336,20 | 327,70 | 328,55 | -1,29% | 7.910.259,00 |
| 12.03.2025 | 335,70 | 336,16 | 329,11 | 332,84 | 0,21% | 6.290.925,00 |
| 11.03.2025 | 338,41 | 339,61 | 329,58 | 332,14 | -2,74% | 9.770.333,00 |
| 10.03.2025 | 340,48 | 345,01 | 337,64 | 341,48 | -1,11% | 8.190.192,00 |
| 07.03.2025 | 340,80 | 346,39 | 339,14 | 345,32 | 0,34% | 6.341.000,00 |
| 06.03.2025 | 346,30 | 348,87 | 340,39 | 344,16 | -2,42% | 8.585.514,00 |
| 05.03.2025 | 351,35 | 354,11 | 348,94 | 352,68 | 0,13% | 8.234.416,00 |
| 04.03.2025 | 360,14 | 360,27 | 350,40 | 352,23 | -2,65% | 8.946.540,00 |
| 03.03.2025 | 363,02 | 366,54 | 359,54 | 361,82 | -0,25% | 9.077.310,00 |
| 28.02.2025 | 353,71 | 364,00 | 353,71 | 362,71 | 1,96% | 15.507.383,00 |
| 27.02.2025 | 351,75 | 360,31 | 351,67 | 355,74 | 1,46% | 7.279.334,00 |
| 26.02.2025 | 350,00 | 351,83 | 348,99 | 350,63 | -0,41% | 5.957.891,00 |
| 25.02.2025 | 350,95 | 352,59 | 346,00 | 352,09 | 0,64% | 5.516.096,00 |
| 24.02.2025 | 348,76 | 350,80 | 347,36 | 349,86 | 0,38% | 5.041.646,00 |
| 21.02.2025 | 350,49 | 353,32 | 347,48 | 348,53 | -0,56% | 6.902.166,00 |
| 20.02.2025 | 355,22 | 356,13 | 349,06 | 350,49 | -1,33% | 5.687.997,00 |
| 19.02.2025 | 356,02 | 357,15 | 354,18 | 355,23 | -0,42% | 4.147.382,00 |
| 18.02.2025 | 353,50 | 356,74 | 352,40 | 356,73 | 0,83% | 5.819.380,00 |
| 14.02.2025 | 354,43 | 355,43 | 353,22 | 353,81 | -0,51% | 5.720.285,00 |
| 13.02.2025 | 353,13 | 356,08 | 350,73 | 355,63 | 1,18% | 4.276.349,00 |
| 12.02.2025 | 349,11 | 351,83 | 347,49 | 351,49 | 0,22% | 6.756.378,00 |
| 11.02.2025 | 348,63 | 352,12 | 346,25 | 350,72 | -0,15% | 5.143.469,00 |
| 10.02.2025 | 348,70 | 351,90 | 347,70 | 351,23 | 0,92% | 6.015.040,00 |
| 07.02.2025 | 348,00 | 350,75 | 347,21 | 348,02 | 0,16% | 4.258.361,00 |
| 06.02.2025 | 349,79 | 350,65 | 346,60 | 347,48 | -0,56% | 4.290.591,00 |
| 05.02.2025 | 346,00 | 349,48 | 345,25 | 349,44 | 1,24% | 4.910.899,00 |
| 04.02.2025 | 345,26 | 346,01 | 342,54 | 345,15 | -0,19% | 5.321.399,00 |
| 03.02.2025 | 339,25 | 346,00 | 339,24 | 345,82 | 1,18% | 7.991.610,00 |
| 31.01.2025 | 346,47 | 351,25 | 341,71 | 341,80 | -0,36% | 8.608.165,00 |
| 30.01.2025 | 339,77 | 344,44 | 339,00 | 343,05 | 2,13% | 7.807.979,00 |
| 29.01.2025 | 334,50 | 337,11 | 334,50 | 335,88 | 0,42% | 5.054.317,00 |
| 28.01.2025 | 334,50 | 337,83 | 332,89 | 334,48 | -0,02% | 5.969.823,00 |
| 27.01.2025 | 329,96 | 335,49 | 328,05 | 334,54 | 1,31% | 6.544.868,00 |
| 24.01.2025 | 328,00 | 331,08 | 327,80 | 330,20 | 0,61% | 4.279.760,00 |
| 23.01.2025 | 323,78 | 328,51 | 323,57 | 328,21 | 1,44% | 5.263.793,00 |
| 22.01.2025 | 324,55 | 325,74 | 322,38 | 323,56 | -0,02% | 4.991.206,00 |
| 21.01.2025 | 320,31 | 324,58 | 320,00 | 323,63 | 1,25% | 5.436.339,00 |
| 17.01.2025 | 317,50 | 320,59 | 316,71 | 319,62 | 0,75% | 5.805.810,00 |
| 16.01.2025 | 315,75 | 319,18 | 315,75 | 317,25 | 0,31% | 4.587.989,00 |
| 15.01.2025 | 313,17 | 317,19 | 313,13 | 316,28 | 2,33% | 5.191.357,00 |
| 14.01.2025 | 309,21 | 310,16 | 307,52 | 309,09 | 0,71% | 5.081.454,00 |
| 13.01.2025 | 305,06 | 306,92 | 303,84 | 306,92 | -0,26% | 9.399.469,00 |
| 10.01.2025 | 311,46 | 311,85 | 305,99 | 307,71 | -1,56% | 6.580.253,00 |
| 08.01.2025 | 311,00 | 314,04 | 310,22 | 312,60 | 0,30% | 5.161.601,00 |
| 07.01.2025 | 312,89 | 315,19 | 311,32 | 311,67 | -0,44% | 4.918.335,00 |
| 06.01.2025 | 315,00 | 315,39 | 312,07 | 313,04 | -0,59% | 6.550.131,00 |
| 03.01.2025 | 314,21 | 315,92 | 312,01 | 314,91 | 0,16% | 4.214.634,00 |
| 02.01.2025 | 317,52 | 319,68 | 312,41 | 314,40 | -0,52% | 5.256.973,00 |
| 31.12.2024 | 316,12 | 317,66 | 315,19 | 316,04 | 0,23% | 3.963.824,00 |
| 30.12.2024 | 314,93 | 317,11 | 313,23 | 315,31 | -1,05% | 3.447.755,00 |
| 27.12.2024 | 319,60 | 321,50 | 317,56 | 318,66 | -0,70% | 3.399.633,00 |
| 26.12.2024 | 319,85 | 321,45 | 319,46 | 320,91 | 0,08% | 2.690.192,00 |
| 24.12.2024 | 318,17 | 321,54 | 317,28 | 320,65 | 1,08% | 2.684.103,00 |
| 23.12.2024 | 315,95 | 317,97 | 313,35 | 317,22 | -0,15% | 7.504.470,00 |
| 20.12.2024 | 313,42 | 320,00 | 312,28 | 317,71 | 0,90% | 22.951.378,00 |